{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"40.10","1":"40.10"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"38.10","1":"38.10"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"37.05","1":"37.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"35.20","1":"35.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"34.50","1":"34.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"36.15","1":"36.15"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"35.45","1":"35.45"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"34.50","1":"34.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"32.80","1":"32.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"31.20","1":"31.20"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"32.15","1":"32.15"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"30.55","1":"30.55"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"29.05","1":"29.05"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"27.60","1":"27.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"26.35","1":"26.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"26.20","1":"26.20"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"26.65","1":"26.65"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"27.05","1":"27.05"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"25.70","1":"25.70"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"25.15","1":"25.15"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"23.90","1":"23.90"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"23.00","1":"23.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"23.40","1":"23.40"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"23.65","1":"23.65"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"24.85","1":"24.85"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"26.00","1":"26.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"24.90","1":"24.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"24.00","1":"24.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"24.60","1":"24.60"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"25.45","1":"25.45"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"25.80","1":"25.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"24.85","1":"24.85"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"25.25","1":"25.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"25.70","1":"25.70"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"26.95","1":"26.95"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"28.25","1":"28.25"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"29.10","1":"29.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"29.95","1":"29.95"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"30.50","1":"30.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"30.05","1":"30.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"29.85","1":"29.85"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"28.90","1":"28.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"29.35","1":"29.35"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"29.10","1":"29.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"28.95","1":"28.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"28.80","1":"28.80"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"28.70","1":"28.70"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"29.35","1":"29.35"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"30.00","1":"30.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"31.00","1":"31.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"31.35","1":"31.35"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"32.50","1":"32.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"34.10","1":"34.10"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"35.80","1":"35.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"37.55","1":"37.55"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"38.10","1":"38.10"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"41.40","1":"41.40"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"39.55","1":"39.55"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"37.60","1":"37.60"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"36.10","1":"36.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"37.90","1":"37.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"39.75","1":"39.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"38.35","1":"38.35"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"38.25","1":"38.25"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"37.00","1":"37.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"35.15","1":"35.15"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"36.05","1":"36.05"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"36.25","1":"36.25"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"35.50","1":"35.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"37.25","1":"37.25"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"38.80","1":"38.80"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"37.95","1":"37.95"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"36.10","1":"36.10"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"36.15","1":"36.15"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"36.20","1":"36.20"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"36.25","1":"36.25"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"36.75","1":"36.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"37.60","1":"37.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"38.85","1":"38.85"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"38.75","1":"38.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"40.65","1":"40.65"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"42.65","1":"42.65"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"42.45","1":"42.45"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"42.30","1":"42.30"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"44.40","1":"44.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"46.60","1":"46.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"48.90","1":"48.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"49.20","1":"49.20"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"49.15","1":"49.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"48.80","1":"48.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"48.25","1":"48.25"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"50.65","1":"50.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"53.15","1":"53.15"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"55.80","1":"55.80"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"58.55","1":"58.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"61.45","1":"61.45"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"67.20","1":"67.20"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"70.55","1":"70.55"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.05","1":"74.05"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"70.35","1":"70.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"66.85","1":"66.85"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"63.55","1":"63.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"66.70","1":"66.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"73.50","1":"73.50"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"77.15","1":"77.15"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"81.00","1":"81.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"81.70","1":"81.70"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"77.65","1":"77.65"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"73.80","1":"73.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"70.15","1":"70.15"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"66.65","1":"66.65"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"63.35","1":"63.35"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"69.80","1":"69.80"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"70.25","1":"70.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"66.80","1":"66.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"60.90","1":"60.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"57.90","1":"57.90"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"60.75","1":"60.75"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"62.50","1":"62.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"61.00","1":"61.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"60.50","1":"60.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"57.90","1":"57.90"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"55.05","1":"55.05"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"57.80","1":"57.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"56.50","1":"56.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"56.75","1":"56.75"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"55.85","1":"55.85"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"58.60","1":"58.60"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"61.50","1":"61.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"60.40","1":"60.40"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"57.70","1":"57.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"55.65","1":"55.65"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"58.25","1":"58.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"58.55","1":"58.55"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"58.50","1":"58.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"58.80","1":"58.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"63.00","1":"63.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"62.60","1":"62.60"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"61.05","1":"61.05"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"62.00","1":"62.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"63.25","1":"63.25"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"62.25","1":"62.25"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"62.40","1":"62.40"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"62.15","1":"62.15"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"60.55","1":"60.55"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"58.80","1":"58.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"56.85","1":"56.85"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"58.10","1":"58.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"59.00","1":"59.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"61.95","1":"61.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"61.10","1":"61.10"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"61.75","1":"61.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"62.45","1":"62.45"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"61.85","1":"61.85"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"64.90","1":"64.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"68.10","1":"68.10"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"71.50","1":"71.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"68.55","1":"68.55"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"71.95","1":"71.95"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"72.45","1":"72.45"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"71.20","1":"71.20"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"70.10","1":"70.10"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"70.90","1":"70.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"72.80","1":"72.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"72.00","1":"72.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"75.60","1":"75.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"79.35","1":"79.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"78.30","1":"78.30"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"78.55","1":"78.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"76.80","1":"76.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"74.50","1":"74.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"74.99","1":"74.99"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"73.10","1":"73.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"69.54","1":"69.54"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"66.07","1":"66.07"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"62.77","1":"62.77"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"59.64","1":"59.64"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"58.63","1":"58.63"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"59.85","1":"59.85"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"58.25","1":"58.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"57.45","1":"57.45"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"60.32","1":"60.32"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"63.33","1":"63.33"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"65.30","1":"65.30"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"62.16","1":"62.16"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"59.60","1":"59.60"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"61.20","1":"61.20"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"61.90","1":"61.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"58.81","1":"58.81"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"55.87","1":"55.87"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"53.08","1":"53.08"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"55.68","1":"55.68"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"52.90","1":"52.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"50.50","1":"50.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"48.90","1":"48.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"48.50","1":"48.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"50.92","1":"50.92"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"53.46","1":"53.46"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"56.13","1":"56.13"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"56.05","1":"56.05"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"56.20","1":"56.20"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"56.65","1":"56.65"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"56.85","1":"56.85"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"57.31","1":"57.31"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"54.45","1":"54.45"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"54.35","1":"54.35"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"53.25","1":"53.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"50.35","1":"50.35"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"47.84","1":"47.84"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"45.45","1":"45.45"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"49.99","1":"49.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"54.98","1":"54.98"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"55.41","1":"55.41"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"54.86","1":"54.86"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"54.32","1":"54.32"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"53.78","1":"53.78"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"53.25","1":"53.25"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"52.72","1":"52.72"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"52.72","1":"52.72"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"52.20","1":"52.20"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"52.20","1":"52.20"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"52.20","1":"52.20"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"51.68","1":"51.68"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"51.17","1":"51.17"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"48.62","1":"48.62"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"46.19","1":"46.19"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"43.89","1":"43.89"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"41.70","1":"41.70"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"39.62","1":"39.62"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"37.64","1":"37.64"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"39.52","1":"39.52"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"41.49","1":"41.49"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"43.56","1":"43.56"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"41.82","1":"41.82"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"39.73","1":"39.73"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"37.75","1":"37.75"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"39.63","1":"39.63"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"37.65","1":"37.65"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"35.77","1":"35.77"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"33.99","1":"33.99"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"32.65","1":"32.65"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"31.02","1":"31.02"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"29.47","1":"29.47"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"29.25","1":"29.25"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"29.25","1":"29.25"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"27.79","1":"27.79"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"27.00","1":"27.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"28.20","1":"28.20"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"29.61","1":"29.61"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"31.09","1":"31.09"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"29.57","1":"29.57"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"29.68","1":"29.68"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"30.01","1":"30.01"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"30.70","1":"30.70"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"29.17","1":"29.17"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"27.72","1":"27.72"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"27.75","1":"27.75"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"29.00","1":"29.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"28.19","1":"28.19"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"28.00","1":"28.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"27.81","1":"27.81"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"27.72","1":"27.72"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"27.72","1":"27.72"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"27.72","1":"27.72"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"27.72","1":"27.72"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"27.72","1":"27.72"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"26.34","1":"26.34"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"25.03","1":"25.03"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"23.78","1":"23.78"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"22.60","1":"22.60"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"21.47","1":"21.47"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"20.40","1":"20.40"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"19.38","1":"19.38"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"18.38","1":"18.38"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"17.38","1":"17.38"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"17.70","1":"17.70"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"17.23","1":"17.23"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"18.14","1":"18.14"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"19.13","1":"19.13"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"20.13","1":"20.13"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"21.13","1":"21.13"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"22.18","1":"22.18"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"23.28","1":"23.28"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"24.31","1":"24.31"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"23.15","1":"23.15"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"22.23","1":"22.23"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"21.12","1":"21.12"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"20.07","1":"20.07"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"21.07","1":"21.07"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"20.02","1":"20.02"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"18.07","1":"18.07"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"17.11","1":"17.11"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"18.34","1":"18.34"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"19.34","1":"19.34"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"18.35","1":"18.35"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"19.02","1":"19.02"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"18.99","1":"18.99"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"18.60","1":"18.60"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"18.95","1":"18.95"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"19.98","1":"19.98"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"20.92","1":"20.92"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"19.72","1":"19.72"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"19.60","1":"19.60"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"19.21","1":"19.21"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"20.30","1":"20.30"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"20.59","1":"20.59"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"19.60","1":"19.60"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"18.66","1":"18.66"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"18.99","1":"18.99"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"18.89","1":"18.89"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"17.90","1":"17.90"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"18.03","1":"18.03"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"17.14","1":"17.14"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.75","1":"16.75"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"16.75","1":"16.75"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"16.48","1":"16.48"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.92","1":"15.92"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"16.95","1":"16.95"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"16.60","1":"16.60"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"16.25","1":"16.25"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"15.66","1":"15.66"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"15.24","1":"15.24"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"15.78","1":"15.78"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"16.27","1":"16.27"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"17.27","1":"17.27"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"17.27","1":"17.27"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.65","1":"17.65"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"18.65","1":"18.65"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"19.65","1":"19.65"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"20.65","1":"20.65"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"21.01","1":"21.01"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"20.24","1":"20.24"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"20.91","1":"20.91"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"21.27","1":"21.27"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"25.58","1":"25.58"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"26.21","1":"26.21"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"24.90","1":"24.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.70","1":"23.70"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"22.77","1":"22.77"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"22.42","1":"22.42"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"22.42","1":"22.42"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"24.09","1":"24.09"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.08","1":"23.08"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"23.08","1":"23.08"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"22.31","1":"22.31"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"22.31","1":"22.31"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"22.31","1":"22.31"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"22.31","1":"22.31"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"22.31","1":"22.31"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"19.48","1":"19.48"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"18.85","1":"18.85"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"19.29","1":"19.29"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"19.29","1":"19.29"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"18.68","1":"18.68"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"18.96","1":"18.96"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"19.96","1":"19.96"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"19.33","1":"19.33"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"19.21","1":"19.21"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"19.21","1":"19.21"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"18.93","1":"18.93"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"18.51","1":"18.51"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"18.60","1":"18.60"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"18.02","1":"18.02"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"18.02","1":"18.02"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"18.95","1":"18.95"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"19.29","1":"19.29"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"19.26","1":"19.26"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"20.26","1":"20.26"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"19.26","1":"19.26"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"18.60","1":"18.60"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"18.95","1":"18.95"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"18.38","1":"18.38"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"18.52","1":"18.52"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"18.59","1":"18.59"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"19.30","1":"19.30"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"19.22","1":"19.22"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"19.07","1":"19.07"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"19.06","1":"19.06"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"18.65","1":"18.65"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"19.65","1":"19.65"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"19.41","1":"19.41"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"18.81","1":"18.81"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"18.71","1":"18.71"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"18.73","1":"18.73"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"19.09","1":"19.09"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"19.03","1":"19.03"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"18.98","1":"18.98"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"18.44","1":"18.44"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"18.65","1":"18.65"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"19.35","1":"19.35"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"19.35","1":"19.35"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"19.66","1":"19.66"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"19.18","1":"19.18"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"19.62","1":"19.62"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"20.52","1":"20.52"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"20.95","1":"20.95"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"20.02","1":"20.02"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"19.72","1":"19.72"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"19.69","1":"19.69"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"19.25","1":"19.25"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"19.91","1":"19.91"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"19.53","1":"19.53"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.46","1":"19.46"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.15","1":"19.15"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"18.72","1":"18.72"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"19.00","1":"19.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"19.36","1":"19.36"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"19.10","1":"19.10"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"19.05","1":"19.05"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"19.03","1":"19.03"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"19.77","1":"19.77"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"19.40","1":"19.40"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"19.33","1":"19.33"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"19.10","1":"19.10"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"19.06","1":"19.06"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"18.77","1":"18.77"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"18.72","1":"18.72"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"19.05","1":"19.05"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"18.82","1":"18.82"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"19.09","1":"19.09"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"19.21","1":"19.21"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"18.98","1":"18.98"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"18.95","1":"18.95"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"18.64","1":"18.64"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"18.68","1":"18.68"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"18.73","1":"18.73"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"18.82","1":"18.82"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"18.80","1":"18.80"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"18.37","1":"18.37"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"18.54","1":"18.54"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"19.54","1":"19.54"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"19.70","1":"19.70"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"19.64","1":"19.64"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"19.03","1":"19.03"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"18.92","1":"18.92"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"19.04","1":"19.04"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"18.85","1":"18.85"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"18.86","1":"18.86"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"18.78","1":"18.78"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"18.83","1":"18.83"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"19.32","1":"19.32"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"20.14","1":"20.14"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"21.14","1":"21.14"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.98","1":"20.98"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"20.19","1":"20.19"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"19.97","1":"19.97"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"20.06","1":"20.06"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"20.78","1":"20.78"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"19.77","1":"19.77"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"19.45","1":"19.45"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"19.10","1":"19.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"18.90","1":"18.90"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"18.83","1":"18.83"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"18.85","1":"18.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"19.07","1":"19.07"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.82","1":"18.82"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"18.80","1":"18.80"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.01","1":"18.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"18.15","1":"18.15"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.34","1":"17.34"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"16.76","1":"16.76"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.87","1":"16.87"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"17.15","1":"17.15"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"16.99","1":"16.99"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"16.79","1":"16.79"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"16.52","1":"16.52"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"17.32","1":"17.32"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.51","1":"16.51"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"16.41","1":"16.41"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"16.77","1":"16.77"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"16.65","1":"16.65"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"16.29","1":"16.29"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"16.01","1":"16.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"16.04","1":"16.04"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"15.87","1":"15.87"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"16.44","1":"16.44"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"16.45","1":"16.45"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"16.06","1":"16.06"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"15.93","1":"15.93"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"16.02","1":"16.02"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"15.85","1":"15.85"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"15.77","1":"15.77"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"15.82","1":"15.82"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.79","1":"15.79"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"15.57","1":"15.57"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.54","1":"15.54"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"16.08","1":"16.08"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"15.67","1":"15.67"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"15.59","1":"15.59"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"15.49","1":"15.49"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"15.51","1":"15.51"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"16.03","1":"16.03"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"15.97","1":"15.97"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.06","1":"16.06"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.32","1":"16.32"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"16.10","1":"16.10"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"15.96","1":"15.96"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"15.96","1":"15.96"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"16.02","1":"16.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"15.98","1":"15.98"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"15.95","1":"15.95"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"16.15","1":"16.15"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.09","1":"16.09"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"15.83","1":"15.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"15.92","1":"15.92"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"15.94","1":"15.94"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.94","1":"16.94"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"17.23","1":"17.23"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"16.76","1":"16.76"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"16.57","1":"16.57"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"16.33","1":"16.33"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"16.53","1":"16.53"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"16.39","1":"16.39"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"17.33","1":"17.33"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"16.91","1":"16.91"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"16.78","1":"16.78"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"16.83","1":"16.83"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"17.74","1":"17.74"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"17.49","1":"17.49"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.32","1":"17.32"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"17.14","1":"17.14"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"16.96","1":"16.96"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.35","1":"16.35"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.60","1":"16.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"16.47","1":"16.47"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.76","1":"16.76"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"16.60","1":"16.60"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.51","1":"16.51"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"16.77","1":"16.77"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.54","1":"16.54"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.49","1":"16.49"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"16.66","1":"16.66"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"16.59","1":"16.59"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"16.03","1":"16.03"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.28","1":"16.28"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.51","1":"16.51"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.86","1":"16.86"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.63","1":"16.63"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.61","1":"16.61"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.19","1":"16.19"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"15.99","1":"15.99"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"14.99","1":"14.99"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.37","1":"14.37"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"13.42","1":"13.42"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.74","1":"12.74"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.31","1":"12.31"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"11.65","1":"11.65"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.37","1":"12.37"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"12.97","1":"12.97"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"12.93","1":"12.93"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"12.79","1":"12.79"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.04","1":"13.04"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.16","1":"13.16"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"13.14","1":"13.14"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"12.91","1":"12.91"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"12.78","1":"12.78"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"12.75","1":"12.75"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"12.68","1":"12.68"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"12.87","1":"12.87"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.71","1":"12.71"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"12.70","1":"12.70"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.77","1":"12.77"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.71","1":"12.71"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"12.57","1":"12.57"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.94","1":"12.94"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"13.14","1":"13.14"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.98","1":"12.98"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"13.38","1":"13.38"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.68","1":"13.68"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.53","1":"13.53"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"13.42","1":"13.42"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"13.78","1":"13.78"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"13.78","1":"13.78"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"13.83","1":"13.83"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"13.68","1":"13.68"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"13.70","1":"13.70"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"13.47","1":"13.47"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"13.38","1":"13.38"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"13.16","1":"13.16"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"13.01","1":"13.01"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.98","1":"12.98"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"12.82","1":"12.82"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.51","1":"12.51"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"12.57","1":"12.57"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"12.28","1":"12.28"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"12.01","1":"12.01"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"11.69","1":"11.69"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"12.02","1":"12.02"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"12.03","1":"12.03"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.89","1":"11.89"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.80","1":"11.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.90","1":"11.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"11.57","1":"11.57"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.44","1":"11.44"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"11.59","1":"11.59"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.40","1":"11.40"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"11.03","1":"11.03"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.64","1":"10.64"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.62","1":"10.62"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"10.18","1":"10.18"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"9.55","1":"9.55"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.24","1":"9.24"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.49","1":"9.49"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.02","1":"9.02"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.02","1":"9.02"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.72","1":"8.72"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.05","1":"9.05"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.51","1":"9.51"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.61","1":"9.61"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.41","1":"10.41"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.92","1":"10.92"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"10.22","1":"10.22"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.36","1":"9.36"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"9.84","1":"9.84"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"9.98","1":"9.98"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.80","1":"9.80"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.07","1":"10.07"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.68","1":"9.68"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.47","1":"9.47"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.61","1":"9.61"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"9.57","1":"9.57"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.29","1":"9.29"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"9.16","1":"9.16"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.72","1":"8.72"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"8.88","1":"8.88"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"9.16","1":"9.16"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"9.17","1":"9.17"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.11","1":"9.11"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"9.32","1":"9.32"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"9.69","1":"9.69"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.51","1":"9.51"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"9.52","1":"9.52"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.96","1":"9.96"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"10.06","1":"10.06"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.97","1":"9.97"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"9.95","1":"9.95"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.81","1":"9.81"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"10.01","1":"10.01"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"10.10","1":"10.10"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"10.76","1":"10.76"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"10.51","1":"10.51"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"10.63","1":"10.63"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"10.62","1":"10.62"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"10.60","1":"10.60"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"10.45","1":"10.45"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.84","1":"9.84"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.64","1":"9.64"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"9.75","1":"9.75"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"9.62","1":"9.62"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"9.55","1":"9.55"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"8.78","1":"8.78"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"9.32","1":"9.32"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.04","1":"9.04"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.13","1":"9.13"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"9.03","1":"9.03"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.01","1":"9.01"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"8.98","1":"8.98"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.70","1":"8.70"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"8.60","1":"8.60"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"8.64","1":"8.64"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"8.46","1":"8.46"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.64","1":"8.64"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.70","1":"8.70"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"8.53","1":"8.53"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"8.57","1":"8.57"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"8.35","1":"8.35"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"8.57","1":"8.57"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"8.32","1":"8.32"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"8.45","1":"8.45"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"8.79","1":"8.79"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"8.56","1":"8.56"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"8.71","1":"8.71"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"8.97","1":"8.97"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"8.94","1":"8.94"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"8.66","1":"8.66"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"8.58","1":"8.58"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"8.51","1":"8.51"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"8.30","1":"8.30"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.38","1":"8.38"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"8.17","1":"8.17"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"8.17","1":"8.17"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"8.18","1":"8.18"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"8.03","1":"8.03"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.20","1":"8.20"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"8.15","1":"8.15"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"8.07","1":"8.07"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"8.49","1":"8.49"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"8.53","1":"8.53"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.31","1":"8.31"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.30","1":"8.30"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.49","1":"8.49"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"9.37","1":"9.37"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.03","1":"10.03"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"10.19","1":"10.19"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"10.43","1":"10.43"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"10.11","1":"10.11"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.11","1":"11.11"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"12.11","1":"12.11"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.08","1":"13.08"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"12.94","1":"12.94"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"12.39","1":"12.39"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"12.82","1":"12.82"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"12.54","1":"12.54"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"13.25","1":"13.25"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.17","1":"13.17"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.16","1":"13.16"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.05","1":"13.05"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"13.69","1":"13.69"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.18","1":"14.18"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"13.97","1":"13.97"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.23","1":"14.23"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.11","1":"14.11"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.29","1":"14.29"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.44","1":"14.44"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.09","1":"14.09"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.70","1":"13.70"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.51","1":"13.51"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"13.52","1":"13.52"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"13.40","1":"13.40"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.37","1":"13.37"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"13.32","1":"13.32"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.05","1":"13.05"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.28","1":"13.28"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.49","1":"13.49"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"13.46","1":"13.46"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.46","1":"13.46"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.35","1":"13.35"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.47","1":"13.47"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.34","1":"13.34"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.64","1":"13.64"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.60","1":"13.60"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.69","1":"13.69"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"14.05","1":"14.05"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"14.13","1":"14.13"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.05","1":"14.05"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"13.92","1":"13.92"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"13.64","1":"13.64"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"13.44","1":"13.44"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"12.83","1":"12.83"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"13.21","1":"13.21"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"13.15","1":"13.15"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"13.32","1":"13.32"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"13.15","1":"13.15"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"13.25","1":"13.25"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"13.39","1":"13.39"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"13.46","1":"13.46"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"13.97","1":"13.97"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"13.91","1":"13.91"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"13.70","1":"13.70"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"13.52","1":"13.52"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"13.46","1":"13.46"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.35","1":"13.35"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.35","1":"13.35"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"13.33","1":"13.33"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"13.30","1":"13.30"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"13.28","1":"13.28"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"13.30","1":"13.30"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.05","1":"13.05"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"13.17","1":"13.17"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.19","1":"13.19"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"13.54","1":"13.54"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"14.05","1":"14.05"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"14.03","1":"14.03"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"14.11","1":"14.11"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"13.58","1":"13.58"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"13.53","1":"13.53"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"13.69","1":"13.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"13.30","1":"13.30"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"13.48","1":"13.48"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"13.85","1":"13.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"13.33","1":"13.33"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"13.20","1":"13.20"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"12.80","1":"12.80"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"11.94","1":"11.94"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"12.65","1":"12.65"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"13.01","1":"13.01"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.83","1":"12.83"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"12.67","1":"12.67"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"12.90","1":"12.90"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"12.73","1":"12.73"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"13.73","1":"13.73"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"14.73","1":"14.73"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.73","1":"15.73"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"16.73","1":"16.73"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"17.73","1":"17.73"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"16.97","1":"16.97"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"17.15","1":"17.15"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"16.53","1":"16.53"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"16.08","1":"16.08"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"15.98","1":"15.98"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.98","1":"16.98"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"17.98","1":"17.98"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"18.98","1":"18.98"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"18.57","1":"18.57"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"18.54","1":"18.54"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"18.73","1":"18.73"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"18.75","1":"18.75"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"17.80","1":"17.80"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"18.80","1":"18.80"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"19.26","1":"19.26"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"18.96","1":"18.96"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"19.44","1":"19.44"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"19.04","1":"19.04"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"18.94","1":"18.94"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"18.67","1":"18.67"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"17.67","1":"17.67"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"17.44","1":"17.44"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.29","1":"17.29"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"17.32","1":"17.32"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"17.54","1":"17.54"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"17.52","1":"17.52"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"17.12","1":"17.12"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"18.12","1":"18.12"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"19.12","1":"19.12"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"19.12","1":"19.12"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.83","1":"18.83"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.25","1":"18.25"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"18.38","1":"18.38"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"17.39","1":"17.39"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.69","1":"17.69"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"17.40","1":"17.40"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"17.78","1":"17.78"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"18.68","1":"18.68"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"18.38","1":"18.38"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.93","1":"17.93"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.70","1":"17.70"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"17.42","1":"17.42"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.53","1":"17.53"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"17.48","1":"17.48"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"17.71","1":"17.71"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.79","1":"17.79"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.85","1":"17.85"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"18.13","1":"18.13"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"18.28","1":"18.28"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"18.33","1":"18.33"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.10","1":"18.10"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.97","1":"17.97"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"17.82","1":"17.82"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"18.27","1":"18.27"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"18.09","1":"18.09"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.99","1":"17.99"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"17.74","1":"17.74"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"17.98","1":"17.98"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"18.13","1":"18.13"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.94","1":"17.94"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.67","1":"17.67"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"17.66","1":"17.66"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"17.47","1":"17.47"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"17.61","1":"17.61"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"17.59","1":"17.59"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.44","1":"17.44"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"16.83","1":"16.83"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"17.08","1":"17.08"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"17.16","1":"17.16"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"17.26","1":"17.26"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"17.35","1":"17.35"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"17.11","1":"17.11"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"16.77","1":"16.77"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"16.80","1":"16.80"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"16.75","1":"16.75"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"16.83","1":"16.83"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"16.66","1":"16.66"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"16.52","1":"16.52"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"17.02","1":"17.02"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"17.01","1":"17.01"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"16.76","1":"16.76"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"16.57","1":"16.57"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"16.49","1":"16.49"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"16.41","1":"16.41"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"16.41","1":"16.41"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"16.41","1":"16.41"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"16.48","1":"16.48"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"16.82","1":"16.82"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"16.55","1":"16.55"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"16.83","1":"16.83"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"17.31","1":"17.31"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"17.02","1":"17.02"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"16.54","1":"16.54"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"16.34","1":"16.34"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"16.19","1":"16.19"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"16.13","1":"16.13"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"15.96","1":"15.96"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"15.52","1":"15.52"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"15.40","1":"15.40"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"14.41","1":"14.41"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"14.09","1":"14.09"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"14.00","1":"14.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"14.46","1":"14.46"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"14.84","1":"14.84"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"14.62","1":"14.62"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"14.20","1":"14.20"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"14.14","1":"14.14"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"14.02","1":"14.02"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"13.85","1":"13.85"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"13.40","1":"13.40"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"13.99","1":"13.99"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"13.81","1":"13.81"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"13.80","1":"13.80"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.65","1":"13.65"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"13.62","1":"13.62"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"14.27","1":"14.27"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"14.93","1":"14.93"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"15.40","1":"15.40"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"16.13","1":"16.13"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"17.13","1":"17.13"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.34","1":"17.34"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"16.87","1":"16.87"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"16.95","1":"16.95"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"16.90","1":"16.90"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"16.96","1":"16.96"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"17.11","1":"17.11"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"16.32","1":"16.32"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"15.33","1":"15.33"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"15.52","1":"15.52"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"15.31","1":"15.31"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.91","1":"14.91"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"14.28","1":"14.28"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"14.76","1":"14.76"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.64","1":"14.64"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"15.25","1":"15.25"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"15.24","1":"15.24"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"15.39","1":"15.39"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"15.33","1":"15.33"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"15.10","1":"15.10"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"15.01","1":"15.01"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"14.96","1":"14.96"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"15.08","1":"15.08"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"14.85","1":"14.85"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"14.71","1":"14.71"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"15.26","1":"15.26"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"15.26","1":"15.26"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"15.25","1":"15.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"15.25","1":"15.25"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"14.91","1":"14.91"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"15.01","1":"15.01"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"14.61","1":"14.61"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"13.61","1":"13.61"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"12.61","1":"12.61"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"11.61","1":"11.61"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"11.54","1":"11.54"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"11.84","1":"11.84"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"11.70","1":"11.70"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"11.66","1":"11.66"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"11.53","1":"11.53"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"11.75","1":"11.75"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"11.55","1":"11.55"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"11.59","1":"11.59"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"11.63","1":"11.63"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"11.51","1":"11.51"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"11.51","1":"11.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"11.50","1":"11.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"11.26","1":"11.26"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"11.25","1":"11.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"11.26","1":"11.26"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"11.05","1":"11.05"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"11.04","1":"11.04"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"11.07","1":"11.07"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.94","1":"10.94"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"11.13","1":"11.13"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"11.09","1":"11.09"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"11.00","1":"11.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"11.05","1":"11.05"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"10.81","1":"10.81"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"10.48","1":"10.48"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"9.99","1":"9.99"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"10.11","1":"10.11"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"10.06","1":"10.06"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.89","1":"9.89"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"9.81","1":"9.81"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"9.70","1":"9.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.55","1":"9.55"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"9.62","1":"9.62"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"9.57","1":"9.57"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"9.64","1":"9.64"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"9.95","1":"9.95"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"9.86","1":"9.86"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"9.70","1":"9.70"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.66","1":"9.66"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.70","1":"9.70"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.73","1":"9.73"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.66","1":"9.66"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.68","1":"9.68"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"10.16","1":"10.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"11.16","1":"11.16"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"11.90","1":"11.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"12.04","1":"12.04"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"11.72","1":"11.72"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"11.20","1":"11.20"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"11.07","1":"11.07"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"10.95","1":"10.95"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"10.91","1":"10.91"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"11.42","1":"11.42"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"11.23","1":"11.23"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"10.99","1":"10.99"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"11.05","1":"11.05"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"11.18","1":"11.18"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"11.36","1":"11.36"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"11.67","1":"11.67"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"11.38","1":"11.38"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"11.17","1":"11.17"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"11.55","1":"11.55"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"12.52","1":"12.52"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"13.52","1":"13.52"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"12.79","1":"12.79"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"12.43","1":"12.43"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"12.46","1":"12.46"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"12.33","1":"12.33"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"11.33","1":"11.33"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.67","1":"10.67"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"10.95","1":"10.95"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"10.95","1":"10.95"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"10.72","1":"10.72"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"10.73","1":"10.73"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"10.62","1":"10.62"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.62","1":"10.62"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.73","1":"10.73"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"11.40","1":"11.40"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.21","1":"11.21"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"11.27","1":"11.27"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.37","1":"11.37"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.60","1":"11.60"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"11.84","1":"11.84"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"12.84","1":"12.84"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"13.84","1":"13.84"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.95","1":"12.95"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"11.97","1":"11.97"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"12.23","1":"12.23"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"13.21","1":"13.21"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"13.80","1":"13.80"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"13.48","1":"13.48"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"13.52","1":"13.52"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"13.30","1":"13.30"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"12.90","1":"12.90"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"13.07","1":"13.07"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"12.60","1":"12.60"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"13.23","1":"13.23"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"13.51","1":"13.51"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"13.23","1":"13.23"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"13.03","1":"13.03"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.01","1":"13.01"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"12.95","1":"12.95"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.18","1":"13.18"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"12.65","1":"12.65"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"12.69","1":"12.69"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"12.84","1":"12.84"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"12.73","1":"12.73"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"12.81","1":"12.81"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"12.77","1":"12.77"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"12.84","1":"12.84"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"12.85","1":"12.85"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"12.66","1":"12.66"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"12.03","1":"12.03"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.43","1":"11.43"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.96","1":"10.96"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"10.86","1":"10.86"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.93","1":"10.93"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"11.19","1":"11.19"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"11.31","1":"11.31"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.33","1":"11.33"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.38","1":"11.38"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"12.05","1":"12.05"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.92","1":"11.92"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.63","1":"11.63"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.53","1":"11.53"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.51","1":"11.51"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"11.27","1":"11.27"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"11.35","1":"11.35"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.06","1":"11.06"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"11.06","1":"11.06"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.29","1":"11.29"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.15","1":"11.15"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.91","1":"10.91"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.96","1":"10.96"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"10.96","1":"10.96"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.01","1":"11.01"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"10.77","1":"10.77"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"10.83","1":"10.83"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"10.89","1":"10.89"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"10.84","1":"10.84"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"10.71","1":"10.71"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.61","1":"10.61"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"10.72","1":"10.72"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"10.62","1":"10.62"},{"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":"10.38","1":"10.38"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"10.45","1":"10.45"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"10.60","1":"10.60"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"10.41","1":"10.41"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"10.37","1":"10.37"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"10.26","1":"10.26"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"10.11","1":"10.11"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"10.14","1":"10.14"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.84","1":"9.84"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"9.98","1":"9.98"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"9.90","1":"9.90"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"9.95","1":"9.95"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"9.94","1":"9.94"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.16","1":"10.16"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.26","1":"10.26"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.18","1":"10.18"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.13","1":"10.13"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"10.13","1":"10.13"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"10.69","1":"10.69"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.46","1":"10.46"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.59","1":"10.59"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.55","1":"10.55"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"10.52","1":"10.52"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"10.49","1":"10.49"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"10.32","1":"10.32"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"10.14","1":"10.14"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"10.18","1":"10.18"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.12","1":"10.12"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"10.21","1":"10.21"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.05","1":"10.05"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.04","1":"10.04"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"9.96","1":"9.96"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"10.05","1":"10.05"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"9.92","1":"9.92"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"10.14","1":"10.14"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"9.94","1":"9.94"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.23","1":"10.23"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"10.39","1":"10.39"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.79","1":"10.79"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"10.56","1":"10.56"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.34","1":"10.34"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.62","1":"10.62"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"11.43","1":"11.43"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"11.08","1":"11.08"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"11.14","1":"11.14"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"11.31","1":"11.31"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"11.27","1":"11.27"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"10.93","1":"10.93"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"10.73","1":"10.73"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"10.69","1":"10.69"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"10.71","1":"10.71"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"10.51","1":"10.51"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.72","1":"10.72"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"11.25","1":"11.25"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"11.10","1":"11.10"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"10.73","1":"10.73"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"10.97","1":"10.97"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"10.79","1":"10.79"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"10.85","1":"10.85"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"10.84","1":"10.84"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.97","1":"9.97"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"9.89","1":"9.89"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"9.86","1":"9.86"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.74","1":"9.74"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"9.70","1":"9.70"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.91","1":"9.91"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"10.16","1":"10.16"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.90","1":"9.90"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"9.76","1":"9.76"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.75","1":"9.75"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"10.40","1":"10.40"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"10.15","1":"10.15"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"10.04","1":"10.04"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"10.21","1":"10.21"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"10.02","1":"10.02"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"9.92","1":"9.92"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"9.93","1":"9.93"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"9.91","1":"9.91"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"9.85","1":"9.85"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"9.80","1":"9.80"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"9.78","1":"9.78"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"9.89","1":"9.89"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"9.86","1":"9.86"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"9.82","1":"9.82"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"9.96","1":"9.96"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"9.91","1":"9.91"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"10.16","1":"10.16"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"10.20","1":"10.20"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"10.10","1":"10.10"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"10.01","1":"10.01"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"10.03","1":"10.03"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"10.16","1":"10.16"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"10.07","1":"10.07"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.94","1":"9.94"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"10.07","1":"10.07"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"10.64","1":"10.64"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"11.07","1":"11.07"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"10.76","1":"10.76"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"11.21","1":"11.21"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"11.06","1":"11.06"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"11.17","1":"11.17"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"10.98","1":"10.98"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.06","1":"11.06"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"10.90","1":"10.90"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"11.71","1":"11.71"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"11.82","1":"11.82"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"11.75","1":"11.75"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"11.45","1":"11.45"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"11.17","1":"11.17"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"11.19","1":"11.19"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"11.40","1":"11.40"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"11.62","1":"11.62"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.50","1":"11.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.45","1":"14.45"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.85","1":"13.85"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"14.09","1":"14.09"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"13.78","1":"13.78"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"13.58","1":"13.58"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.93","1":"12.93"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.17","1":"13.17"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.36","1":"12.36"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.31","1":"12.31"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"12.54","1":"12.54"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"12.24","1":"12.24"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"12.58","1":"12.58"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"12.42","1":"12.42"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"12.02","1":"12.02"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"12.07","1":"12.07"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"12.09","1":"12.09"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.09","1":"11.09"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"11.31","1":"11.31"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"11.28","1":"11.28"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.19","1":"12.19"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"12.28","1":"12.28"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"12.33","1":"12.33"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"12.42","1":"12.42"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"12.29","1":"12.29"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.29","1":"13.29"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.64","1":"13.64"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"14.35","1":"14.35"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"14.27","1":"14.27"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"13.83","1":"13.83"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"13.70","1":"13.70"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"13.88","1":"13.88"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.54","1":"13.54"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"13.48","1":"13.48"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"13.54","1":"13.54"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"12.52","1":"12.52"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"12.36","1":"12.36"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"11.92","1":"11.92"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"11.64","1":"11.64"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"11.69","1":"11.69"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"11.90","1":"11.90"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"12.01","1":"12.01"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"12.42","1":"12.42"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"12.81","1":"12.81"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"12.76","1":"12.76"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"12.42","1":"12.42"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"12.38","1":"12.38"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"12.37","1":"12.37"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"12.26","1":"12.26"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"11.85","1":"11.85"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"11.64","1":"11.64"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"11.90","1":"11.90"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"12.44","1":"12.44"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"12.94","1":"12.94"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"12.67","1":"12.67"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"12.64","1":"12.64"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.50","1":"12.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"13.50","1":"13.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"14.38","1":"14.38"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"14.07","1":"14.07"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"14.65","1":"14.65"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"14.29","1":"14.29"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"14.08","1":"14.08"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"14.04","1":"14.04"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"14.01","1":"14.01"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"14.19","1":"14.19"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"14.11","1":"14.11"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"14.19","1":"14.19"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"14.31","1":"14.31"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"14.97","1":"14.97"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"15.18","1":"15.18"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"14.66","1":"14.66"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"14.52","1":"14.52"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"14.22","1":"14.22"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"13.72","1":"13.72"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.17","1":"13.17"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.17","1":"13.17"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"13.25","1":"13.25"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"13.28","1":"13.28"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"13.08","1":"13.08"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"12.94","1":"12.94"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"13.23","1":"13.23"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"13.44","1":"13.44"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.54","1":"12.54"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.96","1":"11.96"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"12.19","1":"12.19"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"12.20","1":"12.20"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"12.12","1":"12.12"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"12.11","1":"12.11"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"12.11","1":"12.11"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"12.21","1":"12.21"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"12.19","1":"12.19"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"12.26","1":"12.26"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"12.44","1":"12.44"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"12.49","1":"12.49"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"13.20","1":"13.20"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"13.15","1":"13.15"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"13.29","1":"13.29"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"13.70","1":"13.70"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"13.57","1":"13.57"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"14.05","1":"14.05"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"14.05","1":"14.05"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"14.24","1":"14.24"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"13.87","1":"13.87"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"13.88","1":"13.88"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"13.95","1":"13.95"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"14.06","1":"14.06"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"14.09","1":"14.09"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"13.89","1":"13.89"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"14.28","1":"14.28"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"14.27","1":"14.27"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"14.62","1":"14.62"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"14.47","1":"14.47"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"14.11","1":"14.11"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"13.94","1":"13.94"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"13.79","1":"13.79"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"13.44","1":"13.44"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"13.46","1":"13.46"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"12.85","1":"12.85"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"12.51","1":"12.51"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"12.62","1":"12.62"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"12.73","1":"12.73"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"13.05","1":"13.05"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"13.26","1":"13.26"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"13.36","1":"13.36"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"13.33","1":"13.33"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"13.51","1":"13.51"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"13.62","1":"13.62"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"13.77","1":"13.77"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"13.87","1":"13.87"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"13.99","1":"13.99"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"13.85","1":"13.85"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"13.61","1":"13.61"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.68","1":"13.68"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"13.59","1":"13.59"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"13.52","1":"13.52"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"14.55","1":"14.55"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"14.26","1":"14.26"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"15.26","1":"15.26"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"14.82","1":"14.82"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"15.68","1":"15.68"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"16.53","1":"16.53"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"15.53","1":"15.53"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"14.72","1":"14.72"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"14.91","1":"14.91"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"15.12","1":"15.12"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"14.81","1":"14.81"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"14.48","1":"14.48"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"14.55","1":"14.55"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"14.32","1":"14.32"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"13.96","1":"13.96"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"13.82","1":"13.82"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"14.25","1":"14.25"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"14.32","1":"14.32"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"13.90","1":"13.90"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"13.22","1":"13.22"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"13.01","1":"13.01"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"12.76","1":"12.76"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"12.50","1":"12.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"12.09","1":"12.09"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"12.13","1":"12.13"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"12.61","1":"12.61"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"12.87","1":"12.87"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"12.90","1":"12.90"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"13.20","1":"13.20"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"13.12","1":"13.12"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"12.89","1":"12.89"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"13.46","1":"13.46"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"13.20","1":"13.20"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"12.78","1":"12.78"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"13.05","1":"13.05"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"13.03","1":"13.03"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"12.96","1":"12.96"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"13.96","1":"13.96"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"14.96","1":"14.96"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"15.08","1":"15.08"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"14.54","1":"14.54"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"15.23","1":"15.23"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"15.31","1":"15.31"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"15.53","1":"15.53"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"15.35","1":"15.35"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"14.97","1":"14.97"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"15.48","1":"15.48"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"15.37","1":"15.37"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"15.50","1":"15.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.86","1":"14.86"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"14.68","1":"14.68"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"14.92","1":"14.92"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"14.81","1":"14.81"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"15.58","1":"15.58"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"15.04","1":"15.04"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"14.26","1":"14.26"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"14.08","1":"14.08"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"13.86","1":"13.86"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"14.03","1":"14.03"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"13.99","1":"13.99"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.11","1":"14.11"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"14.81","1":"14.81"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"13.91","1":"13.91"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"13.54","1":"13.54"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"13.73","1":"13.73"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"13.99","1":"13.99"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"13.83","1":"13.83"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"13.83","1":"13.83"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.82","1":"13.82"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"13.66","1":"13.66"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"13.63","1":"13.63"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"13.94","1":"13.94"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"13.91","1":"13.91"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"14.20","1":"14.20"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"14.78","1":"14.78"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"14.74","1":"14.74"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"15.09","1":"15.09"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.93","1":"14.93"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"14.69","1":"14.69"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.71","1":"14.71"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.77","1":"14.77"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.38","1":"15.38"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.10","1":"15.10"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"14.88","1":"14.88"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.21","1":"15.21"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"15.60","1":"15.60"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.11","1":"15.11"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"15.10","1":"15.10"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.12","1":"15.12"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"15.20","1":"15.20"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"15.69","1":"15.69"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.52","1":"15.52"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"15.68","1":"15.68"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.68","1":"16.68"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.67","1":"17.67"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"16.69","1":"16.69"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"16.88","1":"16.88"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.88","1":"17.88"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.48","1":"17.48"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.36","1":"17.36"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.82","1":"17.82"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"18.28","1":"18.28"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"18.79","1":"18.79"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"18.85","1":"18.85"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"18.56","1":"18.56"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"18.39","1":"18.39"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"18.14","1":"18.14"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"17.99","1":"17.99"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"18.23","1":"18.23"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.34","1":"18.34"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"18.32","1":"18.32"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"18.21","1":"18.21"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"18.15","1":"18.15"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.07","1":"18.07"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"18.21","1":"18.21"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"18.21","1":"18.21"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"18.04","1":"18.04"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"18.71","1":"18.71"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"19.13","1":"19.13"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.66","1":"19.66"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"19.19","1":"19.19"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"18.89","1":"18.89"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"18.71","1":"18.71"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"18.78","1":"18.78"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"18.59","1":"18.59"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"18.69","1":"18.69"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"18.24","1":"18.24"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"17.37","1":"17.37"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"17.18","1":"17.18"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"17.94","1":"17.94"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"17.46","1":"17.46"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"17.19","1":"17.19"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"16.75","1":"16.75"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"16.76","1":"16.76"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"16.86","1":"16.86"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"17.11","1":"17.11"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.23","1":"17.23"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.31","1":"17.31"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"16.63","1":"16.63"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"16.11","1":"16.11"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"15.78","1":"15.78"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"15.58","1":"15.58"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"15.97","1":"15.97"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"16.02","1":"16.02"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"15.80","1":"15.80"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"15.79","1":"15.79"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"15.84","1":"15.84"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"16.13","1":"16.13"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"16.11","1":"16.11"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"16.03","1":"16.03"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"16.07","1":"16.07"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"16.42","1":"16.42"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"16.66","1":"16.66"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.52","1":"16.52"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"16.37","1":"16.37"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"16.16","1":"16.16"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"15.89","1":"15.89"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"15.75","1":"15.75"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"15.65","1":"15.65"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"15.64","1":"15.64"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"15.89","1":"15.89"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"15.88","1":"15.88"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"15.87","1":"15.87"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"16.15","1":"16.15"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"16.21","1":"16.21"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"16.25","1":"16.25"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"16.68","1":"16.68"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"16.57","1":"16.57"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"16.32","1":"16.32"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"16.15","1":"16.15"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"16.23","1":"16.23"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"16.13","1":"16.13"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"16.10","1":"16.10"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"16.17","1":"16.17"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"16.21","1":"16.21"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"16.09","1":"16.09"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"16.04","1":"16.04"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"16.02","1":"16.02"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.31","1":"16.31"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"16.40","1":"16.40"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"15.97","1":"15.97"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"15.11","1":"15.11"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"14.82","1":"14.82"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"15.12","1":"15.12"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"14.89","1":"14.89"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"14.35","1":"14.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"14.32","1":"14.32"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.25","1":"14.25"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"14.15","1":"14.15"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.18","1":"14.18"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"14.03","1":"14.03"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"13.73","1":"13.73"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"13.99","1":"13.99"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"13.99","1":"13.99"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"14.07","1":"14.07"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"13.85","1":"13.85"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"14.07","1":"14.07"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"14.15","1":"14.15"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"14.27","1":"14.27"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"14.59","1":"14.59"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.68","1":"14.68"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"14.66","1":"14.66"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"14.53","1":"14.53"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"14.64","1":"14.64"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"14.52","1":"14.52"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"14.43","1":"14.43"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"14.22","1":"14.22"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"14.40","1":"14.40"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"14.35","1":"14.35"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"14.27","1":"14.27"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"14.31","1":"14.31"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"14.30","1":"14.30"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"14.30","1":"14.30"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"14.07","1":"14.07"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"14.23","1":"14.23"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"14.02","1":"14.02"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"14.06","1":"14.06"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"13.90","1":"13.90"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"13.51","1":"13.51"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"13.60","1":"13.60"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"13.78","1":"13.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"13.69","1":"13.69"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"13.68","1":"13.68"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"13.60","1":"13.60"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"13.59","1":"13.59"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"13.59","1":"13.59"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"13.68","1":"13.68"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"13.75","1":"13.75"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"13.80","1":"13.80"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"13.61","1":"13.61"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"13.61","1":"13.61"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"13.41","1":"13.41"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"13.26","1":"13.26"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"13.30","1":"13.30"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"13.25","1":"13.25"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"13.25","1":"13.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"13.56","1":"13.56"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"13.49","1":"13.49"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"13.42","1":"13.42"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"13.31","1":"13.31"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"13.26","1":"13.26"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"13.34","1":"13.34"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"13.25","1":"13.25"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"13.12","1":"13.12"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"13.01","1":"13.01"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"12.97","1":"12.97"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"12.90","1":"12.90"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"12.73","1":"12.73"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"11.86","1":"11.86"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"11.77","1":"11.77"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"12.01","1":"12.01"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"12.46","1":"12.46"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"12.28","1":"12.28"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"12.04","1":"12.04"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"12.11","1":"12.11"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"12.14","1":"12.14"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"12.10","1":"12.10"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"12.01","1":"12.01"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"12.02","1":"12.02"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"12.39","1":"12.39"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"12.20","1":"12.20"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"12.56","1":"12.56"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"12.96","1":"12.96"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"12.89","1":"12.89"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"12.76","1":"12.76"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"12.75","1":"12.75"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"12.66","1":"12.66"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"12.75","1":"12.75"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"12.52","1":"12.52"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"12.60","1":"12.60"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"13.00","1":"13.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"12.73","1":"12.73"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"13.10","1":"13.10"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"13.00","1":"13.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"14.00","1":"14.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.00","1":"15.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"15.79","1":"15.79"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"15.38","1":"15.38"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"15.26","1":"15.26"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"14.92","1":"14.92"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"14.24","1":"14.24"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"14.46","1":"14.46"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"14.15","1":"14.15"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"14.03","1":"14.03"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"14.04","1":"14.04"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"14.42","1":"14.42"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"14.56","1":"14.56"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"14.54","1":"14.54"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"14.63","1":"14.63"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.13","1":"15.13"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"14.90","1":"14.90"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"15.16","1":"15.16"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"15.77","1":"15.77"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"15.38","1":"15.38"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"15.34","1":"15.34"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"14.56","1":"14.56"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"14.49","1":"14.49"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"14.29","1":"14.29"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"14.15","1":"14.15"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"13.65","1":"13.65"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"13.68","1":"13.68"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"13.86","1":"13.86"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"13.83","1":"13.83"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"13.54","1":"13.54"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"13.70","1":"13.70"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"13.74","1":"13.74"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"13.98","1":"13.98"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"13.85","1":"13.85"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"13.76","1":"13.76"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"13.78","1":"13.78"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"13.70","1":"13.70"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"13.60","1":"13.60"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"13.38","1":"13.38"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"13.50","1":"13.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"13.34","1":"13.34"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"13.41","1":"13.41"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"13.20","1":"13.20"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"13.11","1":"13.11"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"13.18","1":"13.18"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"13.35","1":"13.35"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"13.70","1":"13.70"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.09","1":"14.09"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"13.97","1":"13.97"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"13.99","1":"13.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"13.92","1":"13.92"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"13.97","1":"13.97"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"13.54","1":"13.54"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"13.73","1":"13.73"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"13.76","1":"13.76"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"13.80","1":"13.80"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"13.52","1":"13.52"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"13.36","1":"13.36"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"13.77","1":"13.77"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"13.58","1":"13.58"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"13.63","1":"13.63"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"13.51","1":"13.51"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"13.46","1":"13.46"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"13.42","1":"13.42"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"13.47","1":"13.47"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"13.65","1":"13.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"13.74","1":"13.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"13.90","1":"13.90"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"13.94","1":"13.94"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"14.14","1":"14.14"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"13.90","1":"13.90"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"14.20","1":"14.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"14.35","1":"14.35"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.36","1":"14.36"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.36","1":"15.36"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.06","1":"16.06"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.60","1":"15.60"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"15.38","1":"15.38"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"15.39","1":"15.39"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"15.12","1":"15.12"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"14.68","1":"14.68"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"14.61","1":"14.61"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"14.58","1":"14.58"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"14.45","1":"14.45"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"14.27","1":"14.27"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"14.40","1":"14.40"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"14.29","1":"14.29"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"14.10","1":"14.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"14.08","1":"14.08"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"14.13","1":"14.13"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"14.86","1":"14.86"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"14.81","1":"14.81"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"14.41","1":"14.41"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"14.39","1":"14.39"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"14.03","1":"14.03"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"13.94","1":"13.94"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"13.88","1":"13.88"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.08","1":"14.08"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"13.90","1":"13.90"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"14.05","1":"14.05"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"13.77","1":"13.77"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"13.71","1":"13.71"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"13.51","1":"13.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"13.51","1":"13.51"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.14","1":"13.14"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"13.02","1":"13.02"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"12.71","1":"12.71"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"12.41","1":"12.41"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"12.79","1":"12.79"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"12.82","1":"12.82"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"12.68","1":"12.68"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"12.59","1":"12.59"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"12.42","1":"12.42"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"12.38","1":"12.38"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"12.44","1":"12.44"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"12.14","1":"12.14"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"12.16","1":"12.16"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"11.45","1":"11.45"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"11.28","1":"11.28"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"11.73","1":"11.73"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"11.65","1":"11.65"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"11.54","1":"11.54"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.47","1":"11.47"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"11.24","1":"11.24"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.24","1":"10.24"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"11.09","1":"11.09"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"11.01","1":"11.01"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"11.56","1":"11.56"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.68","1":"11.68"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.95","1":"11.95"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"11.57","1":"11.57"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"11.64","1":"11.64"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"12.06","1":"12.06"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"12.20","1":"12.20"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.90","1":"11.90"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"11.85","1":"11.85"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"11.69","1":"11.69"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"12.06","1":"12.06"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"12.10","1":"12.10"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"12.48","1":"12.48"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"11.97","1":"11.97"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"12.24","1":"12.24"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"12.17","1":"12.17"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"12.14","1":"12.14"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"12.29","1":"12.29"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"11.87","1":"11.87"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"11.69","1":"11.69"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"11.70","1":"11.70"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"11.64","1":"11.64"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"11.49","1":"11.49"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"11.42","1":"11.42"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"11.41","1":"11.41"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"11.40","1":"11.40"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"11.13","1":"11.13"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"11.17","1":"11.17"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"11.43","1":"11.43"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"11.71","1":"11.71"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"11.73","1":"11.73"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"11.75","1":"11.75"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"11.70","1":"11.70"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"11.75","1":"11.75"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"11.65","1":"11.65"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"11.86","1":"11.86"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"12.23","1":"12.23"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.64","1":"12.64"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"12.62","1":"12.62"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"12.53","1":"12.53"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"12.92","1":"12.92"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.79","1":"12.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"12.96","1":"12.96"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"12.85","1":"12.85"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"12.91","1":"12.91"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"13.09","1":"13.09"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.01","1":"13.01"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.90","1":"13.90"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"13.71","1":"13.71"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"13.68","1":"13.68"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"13.52","1":"13.52"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"13.21","1":"13.21"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"13.28","1":"13.28"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"13.47","1":"13.47"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"13.47","1":"13.47"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"12.89","1":"12.89"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"13.09","1":"13.09"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"13.42","1":"13.42"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"13.09","1":"13.09"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"12.95","1":"12.95"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"12.87","1":"12.87"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"13.15","1":"13.15"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"12.98","1":"12.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"13.02","1":"13.02"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"12.96","1":"12.96"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"13.05","1":"13.05"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"13.15","1":"13.15"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"13.54","1":"13.54"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"13.23","1":"13.23"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"13.24","1":"13.24"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"13.15","1":"13.15"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"13.29","1":"13.29"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"14.25","1":"14.25"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"14.78","1":"14.78"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"15.26","1":"15.26"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"15.76","1":"15.76"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"16.68","1":"16.68"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"15.68","1":"15.68"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"14.79","1":"14.79"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"14.67","1":"14.67"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"14.06","1":"14.06"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"14.35","1":"14.35"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"14.21","1":"14.21"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"14.05","1":"14.05"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"14.14","1":"14.14"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"14.43","1":"14.43"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"14.77","1":"14.77"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"15.25","1":"15.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"15.20","1":"15.20"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"14.89","1":"14.89"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"14.78","1":"14.78"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"14.47","1":"14.47"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"14.30","1":"14.30"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"14.30","1":"14.30"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"14.23","1":"14.23"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"13.72","1":"13.72"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"12.72","1":"12.72"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"13.10","1":"13.10"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"13.36","1":"13.36"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"13.41","1":"13.41"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"13.52","1":"13.52"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"13.52","1":"13.52"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"13.14","1":"13.14"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"13.21","1":"13.21"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"13.30","1":"13.30"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"12.81","1":"12.81"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"12.43","1":"12.43"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"12.93","1":"12.93"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"13.05","1":"13.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"12.81","1":"12.81"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"12.66","1":"12.66"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"12.44","1":"12.44"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"12.60","1":"12.60"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"12.56","1":"12.56"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"12.49","1":"12.49"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"12.32","1":"12.32"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"12.08","1":"12.08"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"12.20","1":"12.20"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"12.23","1":"12.23"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"11.82","1":"11.82"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"11.50","1":"11.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"11.70","1":"11.70"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"11.87","1":"11.87"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"12.00","1":"12.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"11.97","1":"11.97"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"12.11","1":"12.11"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"12.03","1":"12.03"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"12.14","1":"12.14"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"12.02","1":"12.02"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"12.25","1":"12.25"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"12.25","1":"12.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"11.93","1":"11.93"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"11.86","1":"11.86"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"11.77","1":"11.77"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"12.01","1":"12.01"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"12.06","1":"12.06"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"13.05","1":"13.05"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"12.99","1":"12.99"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"12.72","1":"12.72"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"12.71","1":"12.71"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"13.71","1":"13.71"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"13.68","1":"13.68"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"13.36","1":"13.36"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"13.26","1":"13.26"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"13.37","1":"13.37"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"13.25","1":"13.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"13.17","1":"13.17"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"12.79","1":"12.79"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"12.70","1":"12.70"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"12.51","1":"12.51"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"12.95","1":"12.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"13.00","1":"13.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"13.05","1":"13.05"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"13.42","1":"13.42"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"13.35","1":"13.35"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"13.60","1":"13.60"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"13.66","1":"13.66"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"13.55","1":"13.55"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"13.55","1":"13.55"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"13.42","1":"13.42"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"13.61","1":"13.61"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"13.64","1":"13.64"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"13.63","1":"13.63"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"13.45","1":"13.45"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"13.75","1":"13.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"13.74","1":"13.74"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"14.74","1":"14.74"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"14.75","1":"14.75"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"15.02","1":"15.02"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"15.38","1":"15.38"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"15.07","1":"15.07"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"14.52","1":"14.52"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.94","1":"13.94"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.81","1":"13.81"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"14.42","1":"14.42"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"14.34","1":"14.34"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"14.45","1":"14.45"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"14.25","1":"14.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"14.21","1":"14.21"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"14.19","1":"14.19"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"13.73","1":"13.73"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"14.69","1":"14.69"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"14.89","1":"14.89"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"14.74","1":"14.74"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"14.24","1":"14.24"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"14.51","1":"14.51"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"14.31","1":"14.31"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"14.01","1":"14.01"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"14.26","1":"14.26"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"13.59","1":"13.59"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"13.36","1":"13.36"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"12.64","1":"12.64"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"12.49","1":"12.49"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"12.32","1":"12.32"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"12.29","1":"12.29"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"12.37","1":"12.37"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"12.28","1":"12.28"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"12.25","1":"12.25"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"12.50","1":"12.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"12.55","1":"12.55"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"12.51","1":"12.51"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"12.48","1":"12.48"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"12.35","1":"12.35"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"12.33","1":"12.33"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"12.24","1":"12.24"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"12.30","1":"12.30"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"12.50","1":"12.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"12.50","1":"12.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"12.55","1":"12.55"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"12.38","1":"12.38"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"12.32","1":"12.32"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"12.27","1":"12.27"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.10","1":"12.10"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"12.40","1":"12.40"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"12.44","1":"12.44"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"12.29","1":"12.29"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"12.18","1":"12.18"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"11.99","1":"11.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"12.11","1":"12.11"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"11.14","1":"11.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"11.38","1":"11.38"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"11.32","1":"11.32"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"11.40","1":"11.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"11.20","1":"11.20"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"11.18","1":"11.18"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"11.48","1":"11.48"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"11.65","1":"11.65"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"11.97","1":"11.97"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"12.20","1":"12.20"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"11.88","1":"11.88"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"11.80","1":"11.80"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"11.77","1":"11.77"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"11.75","1":"11.75"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"12.75","1":"12.75"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"12.32","1":"12.32"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"12.40","1":"12.40"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"12.52","1":"12.52"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"12.32","1":"12.32"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"12.43","1":"12.43"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"12.52","1":"12.52"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"12.47","1":"12.47"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"12.58","1":"12.58"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"12.92","1":"12.92"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"12.95","1":"12.95"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"13.09","1":"13.09"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"13.38","1":"13.38"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"13.35","1":"13.35"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"13.71","1":"13.71"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.73","1":"13.73"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"14.00","1":"14.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"14.28","1":"14.28"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"14.77","1":"14.77"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"14.19","1":"14.19"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"14.16","1":"14.16"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"14.10","1":"14.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"14.28","1":"14.28"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"14.27","1":"14.27"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"14.57","1":"14.57"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"14.81","1":"14.81"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"14.34","1":"14.34"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"13.81","1":"13.81"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"14.13","1":"14.13"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"14.11","1":"14.11"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"13.83","1":"13.83"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"14.83","1":"14.83"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"14.60","1":"14.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"15.17","1":"15.17"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"16.02","1":"16.02"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"15.77","1":"15.77"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"16.75","1":"16.75"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"16.56","1":"16.56"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.85","1":"16.85"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.85","1":"17.85"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"18.85","1":"18.85"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"19.85","1":"19.85"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"20.77","1":"20.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"21.70","1":"21.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"20.78","1":"20.78"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.29","1":"20.29"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.28","1":"21.28"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.15","1":"22.15"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"21.33","1":"21.33"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"21.03","1":"21.03"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"20.91","1":"20.91"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"20.19","1":"20.19"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"19.84","1":"19.84"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"19.46","1":"19.46"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"20.21","1":"20.21"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"20.53","1":"20.53"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"20.35","1":"20.35"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"19.92","1":"19.92"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"19.01","1":"19.01"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.84","1":"18.84"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"18.88","1":"18.88"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"18.57","1":"18.57"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"17.99","1":"17.99"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"17.81","1":"17.81"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"17.83","1":"17.83"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"18.74","1":"18.74"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"18.24","1":"18.24"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"17.95","1":"17.95"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"18.53","1":"18.53"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"17.55","1":"17.55"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"16.60","1":"16.60"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.79","1":"16.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"17.79","1":"17.79"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"18.15","1":"18.15"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"18.69","1":"18.69"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"19.02","1":"19.02"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"18.65","1":"18.65"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.75","1":"18.75"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.67","1":"18.67"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"18.75","1":"18.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"18.36","1":"18.36"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"18.06","1":"18.06"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"18.37","1":"18.37"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"18.11","1":"18.11"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"18.13","1":"18.13"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"17.88","1":"17.88"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"18.46","1":"18.46"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"18.10","1":"18.10"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"17.77","1":"17.77"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"18.30","1":"18.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"18.55","1":"18.55"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"18.77","1":"18.77"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.73","1":"19.73"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"20.07","1":"20.07"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.62","1":"19.62"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"19.38","1":"19.38"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"19.30","1":"19.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"18.76","1":"18.76"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"18.80","1":"18.80"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"19.01","1":"19.01"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"19.72","1":"19.72"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"19.91","1":"19.91"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"19.45","1":"19.45"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"19.15","1":"19.15"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"19.06","1":"19.06"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.74","1":"19.74"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"19.31","1":"19.31"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.64","1":"19.64"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"20.64","1":"20.64"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.67","1":"21.67"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"21.24","1":"21.24"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"22.09","1":"22.09"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.19","1":"23.19"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.34","1":"24.34"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.55","1":"25.55"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.15","1":"25.15"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"26.40","1":"26.40"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"27.71","1":"27.71"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"27.33","1":"27.33"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"28.25","1":"28.25"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"28.23","1":"28.23"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.57","1":"27.57"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"26.43","1":"26.43"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"25.11","1":"25.11"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"23.99","1":"23.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"24.09","1":"24.09"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.95","1":"22.95"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"24.09","1":"24.09"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"23.89","1":"23.89"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"24.56","1":"24.56"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"24.88","1":"24.88"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.72","1":"24.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.64","1":"24.64"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.17","1":"24.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.71","1":"23.71"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.89","1":"24.89"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"26.13","1":"26.13"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"27.43","1":"27.43"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"28.80","1":"28.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"29.31","1":"29.31"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"30.77","1":"30.77"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.30","1":"32.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"33.46","1":"33.46"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"31.85","1":"31.85"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"30.26","1":"30.26"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"29.31","1":"29.31"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"27.85","1":"27.85"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"26.67","1":"26.67"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"25.36","1":"25.36"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"26.46","1":"26.46"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.84","1":"25.84"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"26.38","1":"26.38"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"27.69","1":"27.69"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"29.07","1":"29.07"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"29.05","1":"29.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"30.40","1":"30.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"29.94","1":"29.94"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"28.96","1":"28.96"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"28.38","1":"28.38"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"28.96","1":"28.96"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"28.76","1":"28.76"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"29.32","1":"29.32"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"28.95","1":"28.95"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"28.58","1":"28.58"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.68","1":"28.68"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"29.10","1":"29.10"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"30.55","1":"30.55"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"32.07","1":"32.07"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"33.67","1":"33.67"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"32.33","1":"32.33"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"33.94","1":"33.94"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"32.61","1":"32.61"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"33.53","1":"33.53"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"33.16","1":"33.16"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"33.66","1":"33.66"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.26","1":"35.26"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"35.72","1":"35.72"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"35.42","1":"35.42"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"34.27","1":"34.27"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"32.88","1":"32.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"32.12","1":"32.12"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"33.72","1":"33.72"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"35.29","1":"35.29"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"33.55","1":"33.55"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"31.92","1":"31.92"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"30.52","1":"30.52"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"31.25","1":"31.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"31.49","1":"31.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"32.64","1":"32.64"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"32.08","1":"32.08"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"32.43","1":"32.43"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"32.02","1":"32.02"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"33.26","1":"33.26"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"32.31","1":"32.31"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"32.40","1":"32.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"31.73","1":"31.73"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"31.67","1":"31.67"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"30.90","1":"30.90"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"31.09","1":"31.09"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"30.63","1":"30.63"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"30.96","1":"30.96"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"32.10","1":"32.10"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"32.84","1":"32.84"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"31.79","1":"31.79"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"31.93","1":"31.93"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"31.73","1":"31.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"32.14","1":"32.14"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"33.74","1":"33.74"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"33.01","1":"33.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"31.94","1":"31.94"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"32.09","1":"32.09"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"31.57","1":"31.57"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"30.15","1":"30.15"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"29.60","1":"29.60"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"30.65","1":"30.65"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"31.28","1":"31.28"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"30.61","1":"30.61"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"30.35","1":"30.35"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"30.95","1":"30.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"30.67","1":"30.67"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"30.48","1":"30.48"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"30.31","1":"30.31"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"30.14","1":"30.14"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"29.31","1":"29.31"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"28.23","1":"28.23"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"28.68","1":"28.68"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"28.52","1":"28.52"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.91","1":"27.91"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"26.66","1":"26.66"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"26.46","1":"26.46"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.60","1":"26.60"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"25.31","1":"25.31"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.73","1":"24.73"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.92","1":"25.92"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"27.12","1":"27.12"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"27.29","1":"27.29"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"26.55","1":"26.55"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"26.59","1":"26.59"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"26.17","1":"26.17"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"26.08","1":"26.08"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"25.72","1":"25.72"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"24.71","1":"24.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"24.53","1":"24.53"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.05","1":"24.05"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.32","1":"24.32"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"24.64","1":"24.64"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.70","1":"24.70"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"25.43","1":"25.43"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"25.16","1":"25.16"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.82","1":"24.82"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.22","1":"24.22"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.57","1":"24.57"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"25.79","1":"25.79"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"25.53","1":"25.53"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"26.55","1":"26.55"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"26.31","1":"26.31"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"26.05","1":"26.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.10","1":"25.10"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.68","1":"24.68"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"24.88","1":"24.88"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"25.02","1":"25.02"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"25.60","1":"25.60"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"25.97","1":"25.97"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.29","1":"25.29"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"26.39","1":"26.39"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"27.53","1":"27.53"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"26.16","1":"26.16"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"25.02","1":"25.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"25.35","1":"25.35"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"26.48","1":"26.48"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.74","1":"26.74"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"25.46","1":"25.46"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.72","1":"25.72"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"25.55","1":"25.55"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"26.82","1":"26.82"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"28.16","1":"28.16"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"29.56","1":"29.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.03","1":"31.03"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.87","1":"31.87"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"33.46","1":"33.46"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"35.13","1":"35.13"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"34.84","1":"34.84"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"36.23","1":"36.23"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"35.09","1":"35.09"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"35.24","1":"35.24"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"37.07","1":"37.07"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"37.80","1":"37.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"38.23","1":"38.23"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"37.30","1":"37.30"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"37.13","1":"37.13"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"36.41","1":"36.41"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"36.02","1":"36.02"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"35.15","1":"35.15"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"33.94","1":"33.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"31.82","1":"31.82"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"33.41","1":"33.41"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"33.47","1":"33.47"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"35.14","1":"35.14"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"36.78","1":"36.78"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"34.95","1":"34.95"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"33.21","1":"33.21"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"32.78","1":"32.78"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"31.56","1":"31.56"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"31.56","1":"31.56"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"31.63","1":"31.63"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"30.37","1":"30.37"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.32","1":"29.32"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"30.12","1":"30.12"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"31.01","1":"31.01"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"29.97","1":"29.97"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"31.10","1":"31.10"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"29.55","1":"29.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"29.99","1":"29.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"29.02","1":"29.02"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"28.29","1":"28.29"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"28.42","1":"28.42"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"29.84","1":"29.84"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"28.35","1":"28.35"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"28.33","1":"28.33"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"27.82","1":"27.82"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"28.35","1":"28.35"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"28.03","1":"28.03"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.23","1":"29.23"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"28.71","1":"28.71"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"27.78","1":"27.78"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"27.42","1":"27.42"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"27.62","1":"27.62"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"30.43","1":"30.43"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"29.92","1":"29.92"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"30.03","1":"30.03"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"29.77","1":"29.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"29.75","1":"29.75"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"31.23","1":"31.23"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"30.91","1":"30.91"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"31.20","1":"31.20"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"30.52","1":"30.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"29.98","1":"29.98"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"29.77","1":"29.77"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"29.30","1":"29.30"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"28.61","1":"28.61"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"27.18","1":"27.18"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"26.49","1":"26.49"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"25.37","1":"25.37"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"25.80","1":"25.80"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"24.51","1":"24.51"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"25.07","1":"25.07"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"26.32","1":"26.32"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.71","1":"25.71"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"25.90","1":"25.90"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"24.72","1":"24.72"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"25.29","1":"25.29"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"24.96","1":"24.96"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"26.20","1":"26.20"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"26.45","1":"26.45"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"25.62","1":"25.62"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"25.30","1":"25.30"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"25.26","1":"25.26"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"24.95","1":"24.95"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"26.19","1":"26.19"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"27.49","1":"27.49"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"28.01","1":"28.01"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"27.80","1":"27.80"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"27.95","1":"27.95"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"29.05","1":"29.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"28.03","1":"28.03"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"28.10","1":"28.10"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"27.70","1":"27.70"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"27.92","1":"27.92"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"26.63","1":"26.63"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"26.31","1":"26.31"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"26.40","1":"26.40"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.57","1":"25.57"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"24.28","1":"24.28"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"23.87","1":"23.87"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"24.50","1":"24.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"24.08","1":"24.08"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"22.88","1":"22.88"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"21.76","1":"21.76"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.73","1":"20.73"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.01","1":"20.01"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"20.24","1":"20.24"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.23","1":"19.23"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.60","1":"19.60"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.59","1":"20.59"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"20.40","1":"20.40"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.77","1":"19.77"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.84","1":"19.84"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.60","1":"19.60"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"18.86","1":"18.86"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"18.24","1":"18.24"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.04","1":"18.04"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"17.24","1":"17.24"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"17.67","1":"17.67"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"17.70","1":"17.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"17.90","1":"17.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.25","1":"17.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"17.98","1":"17.98"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"17.93","1":"17.93"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.75","1":"17.75"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.63","1":"17.63"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"17.60","1":"17.60"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"17.95","1":"17.95"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"17.79","1":"17.79"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.58","1":"17.58"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"17.59","1":"17.59"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"17.80","1":"17.80"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"17.54","1":"17.54"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.98","1":"17.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"18.98","1":"18.98"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"18.89","1":"18.89"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"18.92","1":"18.92"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"19.15","1":"19.15"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"19.52","1":"19.52"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"19.18","1":"19.18"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"18.80","1":"18.80"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"18.30","1":"18.30"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"17.89","1":"17.89"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"16.89","1":"16.89"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"16.21","1":"16.21"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"16.34","1":"16.34"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"15.56","1":"15.56"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"15.37","1":"15.37"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"15.05","1":"15.05"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.05","1":"14.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"13.24","1":"13.24"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.20","1":"14.20"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"14.86","1":"14.86"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"14.86","1":"14.86"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"15.33","1":"15.33"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"15.18","1":"15.18"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.87","1":"14.87"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"14.89","1":"14.89"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"15.35","1":"15.35"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.35","1":"15.35"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"16.28","1":"16.28"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.47","1":"16.47"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"16.68","1":"16.68"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.45","1":"16.45"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"17.01","1":"17.01"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"17.05","1":"17.05"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"16.39","1":"16.39"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"16.08","1":"16.08"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"16.21","1":"16.21"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"16.48","1":"16.48"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"16.81","1":"16.81"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"17.65","1":"17.65"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"18.27","1":"18.27"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"18.17","1":"18.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"17.99","1":"17.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"18.14","1":"18.14"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"18.21","1":"18.21"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"18.36","1":"18.36"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"18.92","1":"18.92"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.92","1":"19.92"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"19.69","1":"19.69"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"19.04","1":"19.04"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"18.74","1":"18.74"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"18.15","1":"18.15"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"17.83","1":"17.83"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"18.12","1":"18.12"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"17.86","1":"17.86"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"17.58","1":"17.58"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"16.99","1":"16.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"17.14","1":"17.14"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"16.81","1":"16.81"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"17.13","1":"17.13"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.40","1":"17.40"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"17.17","1":"17.17"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"16.71","1":"16.71"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"16.18","1":"16.18"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"16.03","1":"16.03"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"16.07","1":"16.07"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"17.07","1":"17.07"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"17.33","1":"17.33"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"18.33","1":"18.33"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.33","1":"19.33"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.04","1":"19.04"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"18.77","1":"18.77"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"18.54","1":"18.54"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"18.76","1":"18.76"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"18.71","1":"18.71"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.71","1":"19.71"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.96","1":"19.96"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.14","1":"19.14"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.83","1":"18.83"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"18.74","1":"18.74"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.18","1":"19.18"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"18.94","1":"18.94"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.42","1":"19.42"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"19.55","1":"19.55"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"19.56","1":"19.56"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"19.56","1":"19.56"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"19.56","1":"19.56"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"20.04","1":"20.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.04","1":"21.04"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"22.09","1":"22.09"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"21.21","1":"21.21"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"20.90","1":"20.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"21.55","1":"21.55"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"21.49","1":"21.49"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"22.40","1":"22.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"22.58","1":"22.58"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.66","1":"21.66"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"22.11","1":"22.11"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"22.30","1":"22.30"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"22.01","1":"22.01"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"20.95","1":"20.95"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"20.38","1":"20.38"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.10","1":"20.10"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"20.62","1":"20.62"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"21.06","1":"21.06"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"21.45","1":"21.45"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"20.98","1":"20.98"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.55","1":"20.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.56","1":"20.56"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"20.21","1":"20.21"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.88","1":"20.88"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"20.97","1":"20.97"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"20.08","1":"20.08"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"19.56","1":"19.56"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.70","1":"19.70"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"19.07","1":"19.07"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"18.07","1":"18.07"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.00","1":"18.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"18.02","1":"18.02"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"17.54","1":"17.54"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"17.12","1":"17.12"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"16.90","1":"16.90"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"17.68","1":"17.68"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"17.51","1":"17.51"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"17.11","1":"17.11"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"16.82","1":"16.82"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"17.55","1":"17.55"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"18.37","1":"18.37"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"18.73","1":"18.73"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"18.75","1":"18.75"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.54","1":"19.54"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"20.54","1":"20.54"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"20.49","1":"20.49"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"20.35","1":"20.35"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.81","1":"19.81"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"18.82","1":"18.82"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"19.20","1":"19.20"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.03","1":"19.03"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"19.44","1":"19.44"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"18.85","1":"18.85"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"18.02","1":"18.02"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"17.56","1":"17.56"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"16.77","1":"16.77"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"16.95","1":"16.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"17.18","1":"17.18"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"17.68","1":"17.68"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"17.36","1":"17.36"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"17.33","1":"17.33"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"18.31","1":"18.31"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"17.34","1":"17.34"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"17.06","1":"17.06"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.55","1":"16.55"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"17.43","1":"17.43"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"17.44","1":"17.44"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"17.25","1":"17.25"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"17.74","1":"17.74"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"17.93","1":"17.93"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"18.51","1":"18.51"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"18.84","1":"18.84"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"18.20","1":"18.20"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"18.88","1":"18.88"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"18.88","1":"18.88"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"19.07","1":"19.07"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"19.41","1":"19.41"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"18.77","1":"18.77"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"18.68","1":"18.68"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"18.74","1":"18.74"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"18.61","1":"18.61"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"19.13","1":"19.13"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.85","1":"18.85"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"19.30","1":"19.30"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"20.30","1":"20.30"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"21.31","1":"21.31"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.37","1":"22.37"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"22.84","1":"22.84"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"22.97","1":"22.97"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"24.11","1":"24.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"25.31","1":"25.31"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"26.57","1":"26.57"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"26.85","1":"26.85"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"25.51","1":"25.51"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"26.78","1":"26.78"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"27.07","1":"27.07"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"25.90","1":"25.90"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"25.55","1":"25.55"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"25.61","1":"25.61"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"24.33","1":"24.33"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"23.60","1":"23.60"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"22.42","1":"22.42"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"23.34","1":"23.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"24.50","1":"24.50"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"25.72","1":"25.72"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"27.00","1":"27.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"28.35","1":"28.35"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.26","1":"29.26"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.19","1":"30.19"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"30.42","1":"30.42"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.90","1":"28.90"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.52","1":"28.52"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"29.94","1":"29.94"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"30.93","1":"30.93"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"29.43","1":"29.43"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.90","1":"30.90"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"32.44","1":"32.44"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"34.06","1":"34.06"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"33.88","1":"33.88"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"32.19","1":"32.19"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"30.60","1":"30.60"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.91","1":"30.91"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"32.25","1":"32.25"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"31.90","1":"31.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"30.46","1":"30.46"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"30.56","1":"30.56"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"31.12","1":"31.12"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"32.67","1":"32.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"34.30","1":"34.30"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"36.01","1":"36.01"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"37.81","1":"37.81"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"39.70","1":"39.70"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"39.98","1":"39.98"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"38.94","1":"38.94"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"39.78","1":"39.78"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"40.26","1":"40.26"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"38.48","1":"38.48"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"36.85","1":"36.85"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"36.51","1":"36.51"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"36.33","1":"36.33"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"34.37","1":"34.37"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.08","1":"36.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"36.54","1":"36.54"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"38.36","1":"38.36"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"40.27","1":"40.27"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"38.26","1":"38.26"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.37","1":"37.37"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"36.75","1":"36.75"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"36.75","1":"36.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"37.29","1":"37.29"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"36.51","1":"36.51"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"34.69","1":"34.69"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"34.80","1":"34.80"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"34.05","1":"34.05"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"35.37","1":"35.37"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"34.73","1":"34.73"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"35.37","1":"35.37"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"34.38","1":"34.38"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"32.67","1":"32.67"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"33.65","1":"33.65"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"32.97","1":"32.97"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"31.97","1":"31.97"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"32.38","1":"32.38"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"32.84","1":"32.84"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"31.81","1":"31.81"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"31.09","1":"31.09"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"30.41","1":"30.41"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"31.81","1":"31.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"31.34","1":"31.34"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"30.96","1":"30.96"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"30.59","1":"30.59"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"31.80","1":"31.80"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"31.60","1":"31.60"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"32.14","1":"32.14"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"32.83","1":"32.83"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.48","1":"31.48"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"29.91","1":"29.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.92","1":"28.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"30.02","1":"30.02"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"28.52","1":"28.52"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"27.51","1":"27.51"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"27.22","1":"27.22"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"28.58","1":"28.58"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"30.89","1":"30.89"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"31.47","1":"31.47"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"29.96","1":"29.96"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"28.47","1":"28.47"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"27.05","1":"27.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"27.36","1":"27.36"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"27.26","1":"27.26"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.61","1":"26.61"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"27.48","1":"27.48"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.09","1":"27.09"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"26.90","1":"26.90"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"27.60","1":"27.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"27.57","1":"27.57"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.05","1":"27.05"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.71","1":"27.71"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.64","1":"27.64"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"28.29","1":"28.29"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"27.37","1":"27.37"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"27.43","1":"27.43"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"27.16","1":"27.16"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"27.02","1":"27.02"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"27.44","1":"27.44"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"27.13","1":"27.13"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"28.03","1":"28.03"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"27.28","1":"27.28"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"27.06","1":"27.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.65","1":"26.65"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"25.63","1":"25.63"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"25.04","1":"25.04"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.79","1":"24.79"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.43","1":"24.43"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"23.21","1":"23.21"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.02","1":"23.02"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.90","1":"22.90"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.01","1":"23.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.87","1":"22.87"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"22.58","1":"22.58"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.01","1":"23.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.50","1":"22.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.79","1":"22.79"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.78","1":"22.78"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.28","1":"22.28"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.34","1":"21.34"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"21.53","1":"21.53"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"21.21","1":"21.21"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"21.32","1":"21.32"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.76","1":"20.76"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"20.54","1":"20.54"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"20.09","1":"20.09"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.32","1":"20.32"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"20.92","1":"20.92"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"20.30","1":"20.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"20.30","1":"20.30"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.52","1":"19.52"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"19.28","1":"19.28"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"19.64","1":"19.64"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"19.45","1":"19.45"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"19.22","1":"19.22"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"18.64","1":"18.64"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"18.37","1":"18.37"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"17.67","1":"17.67"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"17.42","1":"17.42"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"18.33","1":"18.33"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"19.11","1":"19.11"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"19.34","1":"19.34"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"18.37","1":"18.37"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"18.02","1":"18.02"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"18.47","1":"18.47"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"18.16","1":"18.16"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.47","1":"17.47"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"17.89","1":"17.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"18.22","1":"18.22"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"18.86","1":"18.86"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.86","1":"19.86"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"20.86","1":"20.86"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"20.36","1":"20.36"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.51","1":"19.51"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"20.51","1":"20.51"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.53","1":"21.53"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"21.44","1":"21.44"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"21.17","1":"21.17"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"20.50","1":"20.50"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"19.48","1":"19.48"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"18.48","1":"18.48"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"18.60","1":"18.60"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"17.60","1":"17.60"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"16.60","1":"16.60"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"17.60","1":"17.60"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"18.60","1":"18.60"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"19.60","1":"19.60"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"20.60","1":"20.60"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"20.17","1":"20.17"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"20.33","1":"20.33"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"19.43","1":"19.43"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"20.43","1":"20.43"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"20.62","1":"20.62"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"19.62","1":"19.62"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"18.70","1":"18.70"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"19.05","1":"19.05"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"19.99","1":"19.99"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"20.99","1":"20.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"21.90","1":"21.90"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"21.37","1":"21.37"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"20.49","1":"20.49"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"21.03","1":"21.03"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"21.11","1":"21.11"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"20.66","1":"20.66"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.73","1":"19.73"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"19.51","1":"19.51"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"19.03","1":"19.03"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"18.60","1":"18.60"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"19.19","1":"19.19"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.19","1":"20.19"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.41","1":"20.41"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.47","1":"20.47"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"19.75","1":"19.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"20.38","1":"20.38"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"20.04","1":"20.04"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"19.47","1":"19.47"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"18.73","1":"18.73"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.71","1":"18.71"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"19.23","1":"19.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.23","1":"18.23"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"19.15","1":"19.15"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"19.30","1":"19.30"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.69","1":"18.69"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"18.27","1":"18.27"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.48","1":"17.48"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"18.13","1":"18.13"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.80","1":"17.80"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"17.99","1":"17.99"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.60","1":"17.60"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"17.40","1":"17.40"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.02","1":"17.02"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.02","1":"16.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"15.40","1":"15.40"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.50","1":"15.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.15","1":"17.15"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.99","1":"16.99"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.88","1":"17.88"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.28","1":"17.28"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.99","1":"16.99"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"17.16","1":"17.16"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.80","1":"16.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"16.52","1":"16.52"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"16.95","1":"16.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"16.48","1":"16.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"16.51","1":"16.51"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"16.11","1":"16.11"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.88","1":"15.88"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.51","1":"15.51"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"16.30","1":"16.30"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.05","1":"16.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.43","1":"16.43"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.52","1":"16.52"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.49","1":"16.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.98","1":"16.98"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.77","1":"16.77"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.79","1":"15.79"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.55","1":"15.55"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.44","1":"15.44"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"15.20","1":"15.20"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"15.57","1":"15.57"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.17","1":"16.17"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"16.53","1":"16.53"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"16.38","1":"16.38"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"16.85","1":"16.85"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"16.43","1":"16.43"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.97","1":"16.97"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"16.86","1":"16.86"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.86","1":"17.86"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.97","1":"17.97"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.75","1":"17.75"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.43","1":"17.43"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.33","1":"17.33"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.29","1":"17.29"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.93","1":"16.93"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.59","1":"16.59"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.62","1":"15.62"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.40","1":"15.40"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.73","1":"15.73"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.75","1":"15.75"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.75","1":"15.75"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.02","1":"16.02"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.94","1":"15.94"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"15.71","1":"15.71"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"15.95","1":"15.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.08","1":"16.08"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.08","1":"17.08"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"17.62","1":"17.62"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.84","1":"17.84"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.63","1":"17.63"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.94","1":"17.94"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"18.22","1":"18.22"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"18.27","1":"18.27"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"18.16","1":"18.16"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.68","1":"18.68"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.65","1":"18.65"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.54","1":"18.54"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.02","1":"18.02"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"17.82","1":"17.82"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.04","1":"18.04"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.36","1":"18.36"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"18.22","1":"18.22"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.34","1":"18.34"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.82","1":"18.82"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"19.82","1":"19.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.25","1":"20.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"21.26","1":"21.26"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"22.32","1":"22.32"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.43","1":"23.43"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"24.27","1":"24.27"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.37","1":"23.37"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.08","1":"23.08"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.56","1":"22.56"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.57","1":"21.57"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"22.62","1":"22.62"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.68","1":"22.68"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.01","1":"22.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"22.54","1":"22.54"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.42","1":"21.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"20.59","1":"20.59"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"19.66","1":"19.66"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"20.02","1":"20.02"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"20.57","1":"20.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.56","1":"21.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"20.94","1":"20.94"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"21.16","1":"21.16"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.36","1":"21.36"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.35","1":"21.35"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"21.29","1":"21.29"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"20.23","1":"20.23"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"19.91","1":"19.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"18.92","1":"18.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"20.34","1":"20.34"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"20.48","1":"20.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.74","1":"20.74"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.44","1":"20.44"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"20.37","1":"20.37"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"19.94","1":"19.94"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"19.95","1":"19.95"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"19.75","1":"19.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.55","1":"19.55"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"19.19","1":"19.19"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"19.68","1":"19.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"18.92","1":"18.92"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.06","1":"20.06"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.02","1":"19.02"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.22","1":"18.22"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.45","1":"18.45"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.38","1":"18.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.33","1":"18.33"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.35","1":"18.35"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.19","1":"19.19"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.04","1":"20.04"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.30","1":"19.30"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.19","1":"19.19"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.87","1":"18.87"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.68","1":"18.68"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.25","1":"18.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.15","1":"17.15"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.41","1":"17.41"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.61","1":"17.61"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.59","1":"17.59"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.42","1":"18.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.45","1":"18.45"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.40","1":"19.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"20.65","1":"20.65"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.50","1":"19.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"18.60","1":"18.60"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"18.10","1":"18.10"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"16.79","1":"16.79"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.37","1":"14.37"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"14.32","1":"14.32"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.25","1":"13.25"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"13.53","1":"13.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.02","1":"13.02"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.32","1":"13.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.33","1":"13.33"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.62","1":"13.62"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.43","1":"13.43"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.18","1":"14.18"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.63","1":"14.63"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.49","1":"14.49"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.62","1":"14.62"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.27","1":"14.27"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.57","1":"14.57"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.78","1":"14.78"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"14.56","1":"14.56"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.64","1":"15.64"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"16.66","1":"16.66"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"16.42","1":"16.42"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.65","1":"17.65"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.51","1":"18.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.79","1":"17.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"17.42","1":"17.42"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.19","1":"17.19"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.59","1":"16.59"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.78","1":"16.78"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.94","1":"16.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.52","1":"17.52"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"17.70","1":"17.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.26","1":"18.26"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.30","1":"18.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.60","1":"17.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"18.92","1":"18.92"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.33","1":"20.33"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"21.85","1":"21.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"21.27","1":"21.27"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"21.36","1":"21.36"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"21.98","1":"21.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"21.03","1":"21.03"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"20.88","1":"20.88"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.82","1":"20.82"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"20.93","1":"20.93"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"20.74","1":"20.74"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.06","1":"20.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"19.20","1":"19.20"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"19.24","1":"19.24"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"20.07","1":"20.07"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"20.02","1":"20.02"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.29","1":"23.29"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.18","1":"22.18"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.16","1":"23.16"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.76","1":"22.76"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"21.71","1":"21.71"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.67","1":"20.67"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"21.06","1":"21.06"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.59","1":"20.59"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.12","1":"20.12"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.41","1":"20.41"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"20.74","1":"20.74"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"20.96","1":"20.96"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.83","1":"20.83"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"20.56","1":"20.56"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"23.37","1":"23.37"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"23.71","1":"23.71"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"23.03","1":"23.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"23.68","1":"23.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"23.83","1":"23.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"24.23","1":"24.23"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"24.05","1":"24.05"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"24.24","1":"24.24"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.04","1":"25.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.47","1":"25.47"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.09","1":"25.09"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"23.77","1":"23.77"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"23.82","1":"23.82"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.59","1":"23.59"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"23.53","1":"23.53"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.94","1":"23.94"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.09","1":"24.09"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"23.30","1":"23.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.20","1":"23.20"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"23.06","1":"23.06"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"22.72","1":"22.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"22.97","1":"22.97"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.92","1":"23.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.35","1":"23.35"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.81","1":"22.81"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.99","1":"22.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.27","1":"23.27"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.41","1":"23.41"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"23.26","1":"23.26"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"23.74","1":"23.74"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.52","1":"25.52"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.23","1":"25.23"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"26.79","1":"26.79"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"26.13","1":"26.13"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.36","1":"26.36"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.92","1":"26.92"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.90","1":"27.90"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"27.65","1":"27.65"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"27.19","1":"27.19"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"26.53","1":"26.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"26.21","1":"26.21"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.55","1":"26.55"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.17","1":"27.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"26.27","1":"26.27"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"26.03","1":"26.03"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"25.57","1":"25.57"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"24.94","1":"24.94"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.98","1":"23.98"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.92","1":"23.92"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"23.11","1":"23.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.95","1":"21.95"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.57","1":"21.57"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.36","1":"22.36"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.88","1":"20.88"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.22","1":"23.22"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"23.08","1":"23.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.49","1":"23.49"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.68","1":"22.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"22.21","1":"22.21"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"22.39","1":"22.39"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.32","1":"23.32"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.04","1":"23.04"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.38","1":"23.38"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.89","1":"23.89"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"24.86","1":"24.86"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.07","1":"24.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"24.32","1":"24.32"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"23.47","1":"23.47"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.36","1":"23.36"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.13","1":"22.13"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.28","1":"21.28"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.82","1":"22.82"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.79","1":"22.79"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.07","1":"23.07"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.02","1":"23.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.99","1":"22.99"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.61","1":"22.61"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.13","1":"22.13"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"21.99","1":"21.99"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"21.86","1":"21.86"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.87","1":"21.87"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.55","1":"21.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.95","1":"21.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.63","1":"21.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"21.01","1":"21.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"21.25","1":"21.25"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.32","1":"22.32"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"22.35","1":"22.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"23.18","1":"23.18"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"23.44","1":"23.44"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.63","1":"23.63"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.32","1":"23.32"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.14","1":"23.14"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"23.09","1":"23.09"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.01","1":"23.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.05","1":"23.05"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"23.62","1":"23.62"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.27","1":"23.27"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"22.90","1":"22.90"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"23.75","1":"23.75"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.22","1":"23.22"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.73","1":"22.73"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.36","1":"22.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.44","1":"22.44"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"22.93","1":"22.93"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.14","1":"23.14"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.86","1":"22.86"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.03","1":"23.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"22.99","1":"22.99"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.29","1":"23.29"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"26.91","1":"26.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"25.66","1":"25.66"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"25.38","1":"25.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"25.83","1":"25.83"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"27.76","1":"27.76"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.81","1":"29.81"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.57","1":"28.57"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"28.38","1":"28.38"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.70","1":"27.70"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.14","1":"27.14"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"27.44","1":"27.44"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"27.38","1":"27.38"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"27.47","1":"27.47"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.12","1":"28.12"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"30.16","1":"30.16"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"29.29","1":"29.29"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"31.48","1":"31.48"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"32.76","1":"32.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"31.75","1":"31.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"31.87","1":"31.87"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"34.26","1":"34.26"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"34.24","1":"34.24"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"33.13","1":"33.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"32.29","1":"32.29"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"31.05","1":"31.05"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.61","1":"32.61"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"32.54","1":"32.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"32.39","1":"32.39"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.35","1":"31.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.94","1":"31.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"31.53","1":"31.53"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"31.55","1":"31.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"30.91","1":"30.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"30.37","1":"30.37"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"28.98","1":"28.98"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.26","1":"28.26"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"29.25","1":"29.25"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"30.17","1":"30.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"28.89","1":"28.89"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"30.02","1":"30.02"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"29.15","1":"29.15"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"27.81","1":"27.81"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.55","1":"27.55"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.56","1":"25.56"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"26.47","1":"26.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.45","1":"28.45"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.25","1":"29.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.46","1":"29.46"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"28.38","1":"28.38"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"28.86","1":"28.86"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.61","1":"28.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"28.82","1":"28.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.23","1":"29.23"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"27.08","1":"27.08"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"27.01","1":"27.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"27.85","1":"27.85"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"27.78","1":"27.78"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.45","1":"27.45"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"26.15","1":"26.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"26.75","1":"26.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"26.61","1":"26.61"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"27.57","1":"27.57"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.43","1":"27.43"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.09","1":"27.09"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"26.97","1":"26.97"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"26.71","1":"26.71"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"26.87","1":"26.87"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.72","1":"26.72"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.06","1":"27.06"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"26.73","1":"26.73"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"25.78","1":"25.78"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"25.48","1":"25.48"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.36","1":"26.36"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.72","1":"26.72"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"26.94","1":"26.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"26.37","1":"26.37"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.54","1":"26.54"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.39","1":"25.39"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.83","1":"25.83"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.56","1":"25.56"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.62","1":"25.62"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.30","1":"26.30"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.85","1":"26.85"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.47","1":"27.47"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.27","1":"28.27"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"27.93","1":"27.93"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"27.58","1":"27.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.52","1":"27.52"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"27.53","1":"27.53"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"27.50","1":"27.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.49","1":"27.49"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"27.61","1":"27.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"29.72","1":"29.72"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.37","1":"29.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"29.25","1":"29.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"29.03","1":"29.03"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.45","1":"28.45"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"27.88","1":"27.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"27.77","1":"27.77"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"28.15","1":"28.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"28.47","1":"28.47"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"29.91","1":"29.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"30.14","1":"30.14"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"29.26","1":"29.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"29.16","1":"29.16"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"28.88","1":"28.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.68","1":"28.68"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"29.01","1":"29.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"29.22","1":"29.22"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"28.89","1":"28.89"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"27.96","1":"27.96"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"28.15","1":"28.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"28.29","1":"28.29"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"28.52","1":"28.52"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"28.59","1":"28.59"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"28.33","1":"28.33"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"28.39","1":"28.39"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"28.17","1":"28.17"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"27.97","1":"27.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"28.12","1":"28.12"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"27.82","1":"27.82"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"28.18","1":"28.18"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"28.61","1":"28.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"28.13","1":"28.13"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"27.54","1":"27.54"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.48","1":"27.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.79","1":"26.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.66","1":"27.66"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.65","1":"27.65"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.46","1":"27.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.35","1":"27.35"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.83","1":"26.83"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"26.24","1":"26.24"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"26.26","1":"26.26"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"26.03","1":"26.03"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.94","1":"25.94"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.57","1":"25.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.54","1":"25.54"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.96","1":"25.96"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.25","1":"26.25"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.13","1":"26.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"25.99","1":"25.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"26.25","1":"26.25"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.85","1":"25.85"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"25.48","1":"25.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"25.77","1":"25.77"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"26.41","1":"26.41"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"26.61","1":"26.61"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"26.10","1":"26.10"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.92","1":"25.92"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.38","1":"26.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"25.99","1":"25.99"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"25.37","1":"25.37"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"25.54","1":"25.54"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"25.47","1":"25.47"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.03","1":"25.03"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"25.49","1":"25.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"25.06","1":"25.06"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.54","1":"24.54"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.94","1":"22.94"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.07","1":"22.07"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.70","1":"22.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.00","1":"21.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.98","1":"20.98"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.11","1":"20.11"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.92","1":"20.92"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.46","1":"22.46"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.79","1":"22.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.05","1":"22.05"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.75","1":"21.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.30","1":"21.30"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"24.10","1":"24.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.56","1":"23.56"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"22.35","1":"22.35"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.70","1":"22.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"21.93","1":"21.93"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"22.71","1":"22.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.25","1":"23.25"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"23.10","1":"23.10"},{"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":"21.35","1":"21.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.74","1":"21.74"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"20.55","1":"20.55"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"20.75","1":"20.75"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.25","1":"20.25"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"19.75","1":"19.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"19.67","1":"19.67"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"20.20","1":"20.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"19.70","1":"19.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.01","1":"20.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"18.74","1":"18.74"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"18.25","1":"18.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"18.30","1":"18.30"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.67","1":"19.67"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.01","1":"19.01"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.25","1":"19.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.01","1":"19.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"18.81","1":"18.81"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"18.81","1":"18.81"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.08","1":"19.08"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.26","1":"19.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.19","1":"19.19"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"18.92","1":"18.92"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.48","1":"19.48"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.10","1":"19.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"18.85","1":"18.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"18.45","1":"18.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"18.11","1":"18.11"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"18.47","1":"18.47"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.15","1":"18.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"18.91","1":"18.91"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"18.85","1":"18.85"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"18.60","1":"18.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.26","1":"18.26"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.35","1":"18.35"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.72","1":"19.72"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.85","1":"18.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"18.25","1":"18.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"18.40","1":"18.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"18.39","1":"18.39"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"18.49","1":"18.49"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"18.30","1":"18.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.60","1":"18.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.40","1":"18.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.15","1":"18.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.28","1":"17.28"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.81","1":"16.81"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.76","1":"16.76"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.38","1":"16.38"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"15.80","1":"15.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.61","1":"15.61"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.53","1":"15.53"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.30","1":"15.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.28","1":"15.28"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.30","1":"15.30"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"15.40","1":"15.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"15.75","1":"15.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.06","1":"17.06"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.87","1":"17.87"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.75","1":"17.75"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.80","1":"17.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.09","1":"18.09"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.30","1":"17.30"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.75","1":"17.75"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.75","1":"18.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.42","1":"18.42"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.60","1":"17.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.44","1":"17.44"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.39","1":"17.39"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.25","1":"17.25"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.75","1":"16.75"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.41","1":"16.41"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.40","1":"16.40"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.25","1":"16.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.11","1":"16.11"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.98","1":"15.98"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.74","1":"15.74"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.60","1":"15.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.51","1":"15.51"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.91","1":"14.91"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.87","1":"14.87"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.80","1":"14.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.41","1":"14.41"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.76","1":"14.76"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.51","1":"14.51"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.41","1":"14.41"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.74","1":"14.74"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.87","1":"14.87"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"14.48","1":"14.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.61","1":"13.61"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"14.02","1":"14.02"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.28","1":"16.28"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.61","1":"16.61"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.55","1":"16.55"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"15.88","1":"15.88"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"15.85","1":"15.85"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.51","1":"16.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.60","1":"16.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.34","1":"16.34"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.26","1":"16.26"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.60","1":"16.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.55","1":"16.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.88","1":"16.88"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.33","1":"16.33"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.28","1":"16.28"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.35","1":"16.35"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.35","1":"16.35"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.36","1":"16.36"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.66","1":"16.66"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.65","1":"16.65"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.26","1":"16.26"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.42","1":"16.42"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.40","1":"16.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.20","1":"16.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"16.12","1":"16.12"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.15","1":"16.15"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.80","1":"15.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.75","1":"15.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.52","1":"15.52"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"15.89","1":"15.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"15.58","1":"15.58"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"15.31","1":"15.31"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.70","1":"14.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.09","1":"15.09"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.22","1":"16.22"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.43","1":"17.43"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.73","1":"18.73"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"18.40","1":"18.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.47","1":"17.47"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.35","1":"17.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.80","1":"16.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"17.02","1":"17.02"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.98","1":"16.98"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"17.12","1":"17.12"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.84","1":"15.84"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.77","1":"15.77"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"16.95","1":"16.95"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"18.22","1":"18.22"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"19.58","1":"19.58"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"21.04","1":"21.04"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"19.47","1":"19.47"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.26","1":"18.26"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"18.52","1":"18.52"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.82","1":"18.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.99","1":"18.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.62","1":"18.62"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"18.55","1":"18.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.40","1":"18.40"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.68","1":"18.68"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"18.67","1":"18.67"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.89","1":"17.89"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"18.01","1":"18.01"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.50","1":"17.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.80","1":"16.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"16.80","1":"16.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.15","1":"17.15"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.55","1":"17.55"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"17.22","1":"17.22"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.26","1":"16.26"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.20","1":"16.20"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.01","1":"16.01"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.81","1":"15.81"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.20","1":"16.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.90","1":"15.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"15.05","1":"15.05"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"16.37","1":"16.37"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.12","1":"16.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.01","1":"16.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.12","1":"16.12"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.40","1":"16.40"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.15","1":"16.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.11","1":"16.11"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.42","1":"16.42"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.05","1":"16.05"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.20","1":"16.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.76","1":"15.76"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.85","1":"15.85"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.45","1":"14.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.65","1":"14.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.64","1":"14.64"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.89","1":"14.89"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.61","1":"14.61"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.62","1":"14.62"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.78","1":"14.78"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"14.65","1":"14.65"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"14.71","1":"14.71"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"14.99","1":"14.99"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"14.87","1":"14.87"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"14.99","1":"14.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"14.98","1":"14.98"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"14.96","1":"14.96"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"14.75","1":"14.75"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"14.33","1":"14.33"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"13.91","1":"13.91"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"14.25","1":"14.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"14.19","1":"14.19"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"13.90","1":"13.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"14.06","1":"14.06"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"14.25","1":"14.25"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"14.01","1":"14.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"14.14","1":"14.14"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.20","1":"15.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.51","1":"15.51"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"14.83","1":"14.83"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"14.35","1":"14.35"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.97","1":"13.97"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.05","1":"14.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"13.76","1":"13.76"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"13.77","1":"13.77"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"14.03","1":"14.03"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.91","1":"13.91"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"13.90","1":"13.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"13.80","1":"13.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.20","1":"14.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"14.65","1":"14.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.26","1":"14.26"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.54","1":"13.54"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.54","1":"13.54"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.31","1":"13.31"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.35","1":"13.35"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.46","1":"13.46"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.41","1":"13.41"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.26","1":"13.26"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.10","1":"13.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"13.25","1":"13.25"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"13.15","1":"13.15"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.77","1":"12.77"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.95","1":"11.95"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.09","1":"12.09"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.05","1":"12.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.03","1":"12.03"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.01","1":"12.01"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.09","1":"12.09"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.64","1":"11.64"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.70","1":"11.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.98","1":"11.98"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.41","1":"11.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.03","1":"12.03"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.37","1":"12.37"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.94","1":"12.94"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.73","1":"13.73"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.24","1":"14.24"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.62","1":"13.62"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.63","1":"13.63"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.65","1":"13.65"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.67","1":"13.67"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.63","1":"13.63"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.77","1":"13.77"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.03","1":"14.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"13.98","1":"13.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.74","1":"13.74"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.82","1":"13.82"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.71","1":"13.71"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"13.06","1":"13.06"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.62","1":"12.62"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.39","1":"12.39"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.21","1":"12.21"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.02","1":"12.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.91","1":"11.91"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.00","1":"12.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.23","1":"12.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.20","1":"12.20"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.15","1":"12.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"12.29","1":"12.29"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.55","1":"11.55"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.70","1":"11.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.79","1":"11.79"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.41","1":"11.41"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.01","1":"11.01"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.39","1":"11.39"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.20","1":"11.20"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.81","1":"10.81"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.75","1":"10.75"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.40","1":"10.40"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.41","1":"10.41"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"11.00","1":"11.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.76","1":"10.76"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.99","1":"10.99"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"10.90","1":"10.90"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.25","1":"11.25"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.20","1":"11.20"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.16","1":"11.16"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.40","1":"11.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.26","1":"11.26"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.17","1":"11.17"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.62","1":"11.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.62","1":"12.62"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"14.64","1":"14.64"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.74","1":"15.74"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.92","1":"16.92"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"18.08","1":"18.08"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"19.44","1":"19.44"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.42","1":"17.42"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.73","1":"18.73"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.14","1":"19.14"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.14","1":"18.14"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.84","1":"16.84"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.84","1":"16.84"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.76","1":"16.76"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.83","1":"16.83"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.70","1":"15.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.69","1":"15.69"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.87","1":"16.87"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.54","1":"16.54"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.89","1":"16.89"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.72","1":"16.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.95","1":"16.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.77","1":"16.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.75","1":"16.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.63","1":"16.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.65","1":"16.65"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.55","1":"16.55"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.80","1":"15.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.77","1":"15.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.39","1":"16.39"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.69","1":"16.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.25","1":"16.25"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.60","1":"16.60"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"16.89","1":"16.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"17.04","1":"17.04"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.05","1":"17.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"16.86","1":"16.86"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.36","1":"16.36"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.30","1":"16.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.41","1":"16.41"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.25","1":"16.25"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.44","1":"15.44"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.47","1":"15.47"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.49","1":"15.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"15.51","1":"15.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.89","1":"14.89"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"15.06","1":"15.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.47","1":"15.47"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.17","1":"15.17"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.32","1":"15.32"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.10","1":"15.10"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.02","1":"15.02"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.03","1":"14.03"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.04","1":"14.04"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.31","1":"13.31"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.71","1":"13.71"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.71","1":"13.71"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.75","1":"13.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"12.75","1":"12.75"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.85","1":"12.85"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.85","1":"12.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.75","1":"12.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.90","1":"12.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.82","1":"12.82"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.67","1":"12.67"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.39","1":"12.39"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.41","1":"12.41"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.28","1":"12.28"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.30","1":"12.30"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.30","1":"12.30"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.45","1":"12.45"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.01","1":"13.01"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"13.06","1":"13.06"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.09","1":"13.09"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.05","1":"13.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.01","1":"13.01"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.09","1":"13.09"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.15","1":"13.15"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.90","1":"12.90"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"12.91","1":"12.91"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.75","1":"13.75"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.17","1":"14.17"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.52","1":"14.52"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.50","1":"14.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.88","1":"13.88"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.18","1":"14.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"14.47","1":"14.47"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.25","1":"14.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"14.35","1":"14.35"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"14.95","1":"14.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.95","1":"14.95"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.57","1":"14.57"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.99","1":"14.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.49","1":"14.49"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.32","1":"14.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"14.15","1":"14.15"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.03","1":"14.03"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.06","1":"14.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.19","1":"14.19"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.09","1":"14.09"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.73","1":"14.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.25","1":"14.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.13","1":"14.13"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.22","1":"14.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.76","1":"13.76"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.45","1":"13.45"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.94","1":"13.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.74","1":"13.74"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.49","1":"13.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.62","1":"13.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.40","1":"13.40"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.78","1":"12.78"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.77","1":"12.77"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"12.95","1":"12.95"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"12.72","1":"12.72"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.92","1":"12.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.51","1":"12.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.57","1":"12.57"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"12.31","1":"12.31"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"12.53","1":"12.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.70","1":"12.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.97","1":"13.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.04","1":"13.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.77","1":"12.77"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.80","1":"12.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.61","1":"12.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.61","1":"12.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.67","1":"12.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.65","1":"12.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.69","1":"12.69"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.62","1":"12.62"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.36","1":"12.36"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.39","1":"12.39"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.69","1":"12.69"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.55","1":"12.55"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.57","1":"12.57"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.74","1":"12.74"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"14.01","1":"14.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.41","1":"15.41"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.37","1":"14.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.33","1":"15.33"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"14.78","1":"14.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"14.56","1":"14.56"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.25","1":"14.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"14.17","1":"14.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.93","1":"13.93"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.58","1":"13.58"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.02","1":"14.02"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.57","1":"13.57"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.75","1":"13.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.79","1":"13.79"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.10","1":"14.10"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.85","1":"13.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.05","1":"13.05"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.12","1":"13.12"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.43","1":"13.43"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.32","1":"13.32"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.08","1":"13.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.35","1":"13.35"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.26","1":"13.26"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.57","1":"13.57"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.30","1":"13.30"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.23","1":"13.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.23","1":"13.23"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.19","1":"13.19"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.30","1":"13.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.30","1":"13.30"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.25","1":"13.25"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.25","1":"13.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.24","1":"13.24"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.60","1":"12.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"12.56","1":"12.56"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.28","1":"13.28"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.20","1":"13.20"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.10","1":"13.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"13.57","1":"13.57"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"13.35","1":"13.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"13.46","1":"13.46"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.35","1":"13.35"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"13.30","1":"13.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.04","1":"13.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.19","1":"13.19"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.12","1":"13.12"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.28","1":"13.28"}]}