{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"28.30","1":"28.30"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"27.60","1":"27.60"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"27.15","1":"27.15"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"26.60","1":"26.60"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"27.15","1":"27.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"25.80","1":"25.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"25.25","1":"25.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"25.25","1":"25.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"24.95","1":"24.95"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"26.15","1":"26.15"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"25.40","1":"25.40"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"24.15","1":"24.15"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"25.20","1":"25.20"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"24.55","1":"24.55"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"24.65","1":"24.65"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"25.40","1":"25.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"24.75","1":"24.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"24.00","1":"24.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"24.90","1":"24.90"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"25.70","1":"25.70"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"26.10","1":"26.10"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"26.89","1":"26.89"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"26.52","1":"26.52"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"25.36","1":"25.36"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"24.70","1":"24.70"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"24.35","1":"24.35"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"24.50","1":"24.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"23.50","1":"23.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"22.70","1":"22.70"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"22.00","1":"22.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"21.50","1":"21.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"20.43","1":"20.43"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"20.45","1":"20.45"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"21.47","1":"21.47"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"22.54","1":"22.54"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"23.49","1":"23.49"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"23.86","1":"23.86"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"22.90","1":"22.90"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"22.33","1":"22.33"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"23.10","1":"23.10"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"24.25","1":"24.25"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"23.05","1":"23.05"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"23.69","1":"23.69"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"22.51","1":"22.51"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"22.47","1":"22.47"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"22.38","1":"22.38"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"21.27","1":"21.27"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"20.22","1":"20.22"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"19.21","1":"19.21"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"21.13","1":"21.13"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"21.60","1":"21.60"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"23.76","1":"23.76"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"23.53","1":"23.53"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"23.30","1":"23.30"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"23.07","1":"23.07"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"22.84","1":"22.84"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"22.62","1":"22.62"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"22.40","1":"22.40"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"22.18","1":"22.18"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"21.96","1":"21.96"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"20.10","1":"20.10"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"19.10","1":"19.10"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"18.26","1":"18.26"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"17.70","1":"17.70"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"18.70","1":"18.70"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"19.70","1":"19.70"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"19.15","1":"19.15"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"18.21","1":"18.21"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"17.80","1":"17.80"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"17.80","1":"17.80"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"16.80","1":"16.80"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"16.45","1":"16.45"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"15.95","1":"15.95"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"14.95","1":"14.95"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"15.51","1":"15.51"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"16.51","1":"16.51"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"17.51","1":"17.51"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"16.51","1":"16.51"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"16.90","1":"16.90"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"16.95","1":"16.95"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"15.95","1":"15.95"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"16.11","1":"16.11"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"16.85","1":"16.85"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"17.00","1":"17.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"16.25","1":"16.25"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"16.01","1":"16.01"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"11.69","1":"11.69"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"10.70","1":"10.70"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"9.70","1":"9.70"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"8.77","1":"8.77"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"8.21","1":"8.21"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"8.25","1":"8.25"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"7.99","1":"7.99"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"8.00","1":"8.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"9.00","1":"9.00"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"9.90","1":"9.90"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"9.75","1":"9.75"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"10.75","1":"10.75"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"11.75","1":"11.75"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"12.69","1":"12.69"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"13.66","1":"13.66"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"13.95","1":"13.95"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.02","1":"14.02"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"15.02","1":"15.02"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.02","1":"16.02"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"16.49","1":"16.49"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"16.19","1":"16.19"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.99","1":"15.99"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"14.64","1":"14.64"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"14.50","1":"14.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.24","1":"15.24"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"15.25","1":"15.25"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"14.50","1":"14.50"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"14.54","1":"14.54"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"13.77","1":"13.77"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"14.25","1":"14.25"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.00","1":"17.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"18.74","1":"18.74"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"19.74","1":"19.74"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"20.74","1":"20.74"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"21.77","1":"21.77"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"22.85","1":"22.85"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"23.99","1":"23.99"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"20.96","1":"20.96"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"21.89","1":"21.89"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"20.83","1":"20.83"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"19.80","1":"19.80"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"18.87","1":"18.87"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"19.00","1":"19.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"18.33","1":"18.33"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"18.15","1":"18.15"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"18.15","1":"18.15"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.15","1":"18.15"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"15.95","1":"15.95"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"15.50","1":"15.50"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"15.50","1":"15.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"14.93","1":"14.93"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.30","1":"15.30"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"15.30","1":"15.30"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"14.31","1":"14.31"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"14.48","1":"14.48"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.48","1":"14.48"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"15.01","1":"15.01"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"15.60","1":"15.60"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"15.20","1":"15.20"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"14.45","1":"14.45"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"13.62","1":"13.62"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"14.44","1":"14.44"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"14.20","1":"14.20"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"14.20","1":"14.20"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"14.25","1":"14.25"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"15.15","1":"15.15"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"14.16","1":"14.16"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"14.67","1":"14.67"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"14.64","1":"14.64"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"15.52","1":"15.52"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"16.39","1":"16.39"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.39","1":"17.39"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"18.19","1":"18.19"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"19.19","1":"19.19"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"19.87","1":"19.87"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"19.40","1":"19.40"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"18.93","1":"18.93"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"18.08","1":"18.08"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"16.58","1":"16.58"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"16.57","1":"16.57"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"16.12","1":"16.12"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"16.15","1":"16.15"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"16.10","1":"16.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"16.12","1":"16.12"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"15.25","1":"15.25"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"15.30","1":"15.30"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"15.97","1":"15.97"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"16.95","1":"16.95"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"17.95","1":"17.95"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"17.99","1":"17.99"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"17.01","1":"17.01"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"17.57","1":"17.57"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"17.80","1":"17.80"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"16.99","1":"16.99"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"16.97","1":"16.97"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"17.28","1":"17.28"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"17.35","1":"17.35"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"17.63","1":"17.63"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"16.58","1":"16.58"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"16.60","1":"16.60"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"16.16","1":"16.16"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.52","1":"15.52"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"15.96","1":"15.96"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.99","1":"15.99"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"16.29","1":"16.29"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"16.24","1":"16.24"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"15.52","1":"15.52"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"15.66","1":"15.66"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"15.18","1":"15.18"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"14.90","1":"14.90"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"15.49","1":"15.49"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.49","1":"15.49"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"15.23","1":"15.23"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"14.60","1":"14.60"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"14.85","1":"14.85"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"15.15","1":"15.15"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"14.91","1":"14.91"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"15.87","1":"15.87"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"16.74","1":"16.74"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"17.68","1":"17.68"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"17.26","1":"17.26"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"18.15","1":"18.15"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"18.62","1":"18.62"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"19.20","1":"19.20"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"19.95","1":"19.95"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.61","1":"20.61"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"21.45","1":"21.45"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"20.46","1":"20.46"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"19.90","1":"19.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"19.20","1":"19.20"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"19.65","1":"19.65"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"19.96","1":"19.96"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"19.00","1":"19.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"19.35","1":"19.35"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"18.71","1":"18.71"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"18.20","1":"18.20"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.40","1":"18.40"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"17.40","1":"17.40"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"17.40","1":"17.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"17.78","1":"17.78"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.87","1":"17.87"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"17.01","1":"17.01"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.52","1":"16.52"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"16.52","1":"16.52"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"15.86","1":"15.86"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.65","1":"15.65"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.40","1":"15.40"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"17.20","1":"17.20"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"18.20","1":"18.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"19.20","1":"19.20"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"19.96","1":"19.96"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"20.27","1":"20.27"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"19.58","1":"19.58"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"19.60","1":"19.60"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"19.75","1":"19.75"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"20.65","1":"20.65"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"19.90","1":"19.90"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"20.37","1":"20.37"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"19.55","1":"19.55"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"20.00","1":"20.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"20.05","1":"20.05"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"20.25","1":"20.25"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"20.35","1":"20.35"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"19.96","1":"19.96"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"20.01","1":"20.01"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"19.98","1":"19.98"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"19.90","1":"19.90"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"19.94","1":"19.94"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"19.90","1":"19.90"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"19.91","1":"19.91"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"19.84","1":"19.84"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"19.85","1":"19.85"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"19.95","1":"19.95"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"19.90","1":"19.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"19.63","1":"19.63"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"20.02","1":"20.02"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"20.96","1":"20.96"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"20.03","1":"20.03"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"19.99","1":"19.99"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"19.98","1":"19.98"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"19.80","1":"19.80"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"19.60","1":"19.60"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.78","1":"19.78"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.60","1":"19.60"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"19.47","1":"19.47"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"19.25","1":"19.25"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.20","1":"19.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"19.08","1":"19.08"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"20.12","1":"20.12"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"20.23","1":"20.23"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"20.19","1":"20.19"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.98","1":"19.98"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"20.26","1":"20.26"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"20.12","1":"20.12"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"19.80","1":"19.80"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"19.86","1":"19.86"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"20.07","1":"20.07"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"20.99","1":"20.99"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"20.63","1":"20.63"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"20.05","1":"20.05"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"20.06","1":"20.06"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"19.98","1":"19.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"20.02","1":"20.02"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"19.54","1":"19.54"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"19.18","1":"19.18"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"19.20","1":"19.20"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"18.90","1":"18.90"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"19.90","1":"19.90"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"19.94","1":"19.94"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"19.99","1":"19.99"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"19.75","1":"19.75"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"19.70","1":"19.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"19.60","1":"19.60"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"19.25","1":"19.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"19.00","1":"19.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"18.35","1":"18.35"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"18.60","1":"18.60"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"18.20","1":"18.20"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"18.21","1":"18.21"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"18.20","1":"18.20"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.55","1":"17.55"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.52","1":"18.52"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"19.50","1":"19.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"18.65","1":"18.65"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"19.00","1":"19.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"18.97","1":"18.97"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"18.89","1":"18.89"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"18.47","1":"18.47"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"18.90","1":"18.90"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"18.80","1":"18.80"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"18.01","1":"18.01"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.76","1":"17.76"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"17.71","1":"17.71"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.71","1":"17.71"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"17.11","1":"17.11"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.14","1":"17.14"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"17.15","1":"17.15"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"16.27","1":"16.27"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.09","1":"17.09"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.19","1":"17.19"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.59","1":"17.59"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"17.34","1":"17.34"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"17.55","1":"17.55"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.65","1":"16.65"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"15.70","1":"15.70"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"14.71","1":"14.71"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"15.59","1":"15.59"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.59","1":"16.59"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.44","1":"17.44"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"17.33","1":"17.33"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"18.30","1":"18.30"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"18.55","1":"18.55"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"17.55","1":"17.55"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.91","1":"16.91"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"17.41","1":"17.41"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"17.95","1":"17.95"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"17.99","1":"17.99"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"18.30","1":"18.30"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"19.16","1":"19.16"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"18.93","1":"18.93"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"19.55","1":"19.55"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"19.04","1":"19.04"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"19.19","1":"19.19"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"19.30","1":"19.30"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"19.23","1":"19.23"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"19.94","1":"19.94"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"19.65","1":"19.65"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"19.40","1":"19.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"18.71","1":"18.71"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"18.67","1":"18.67"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"19.61","1":"19.61"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"19.65","1":"19.65"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"19.86","1":"19.86"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"20.02","1":"20.02"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"20.88","1":"20.88"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"20.62","1":"20.62"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"20.18","1":"20.18"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"19.86","1":"19.86"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"19.86","1":"19.86"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"19.79","1":"19.79"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"19.05","1":"19.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"18.27","1":"18.27"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"19.24","1":"19.24"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"20.10","1":"20.10"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"20.57","1":"20.57"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"20.40","1":"20.40"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"20.19","1":"20.19"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"19.95","1":"19.95"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"20.26","1":"20.26"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"20.36","1":"20.36"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"20.12","1":"20.12"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"20.33","1":"20.33"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"20.24","1":"20.24"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"20.48","1":"20.48"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"20.25","1":"20.25"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"19.50","1":"19.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"20.10","1":"20.10"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"20.35","1":"20.35"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"20.23","1":"20.23"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"21.22","1":"21.22"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"20.95","1":"20.95"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"20.50","1":"20.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"20.56","1":"20.56"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"20.47","1":"20.47"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"20.45","1":"20.45"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"20.45","1":"20.45"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"19.63","1":"19.63"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"18.74","1":"18.74"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"19.28","1":"19.28"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"19.98","1":"19.98"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"20.81","1":"20.81"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"21.44","1":"21.44"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"20.99","1":"20.99"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.08","1":"20.08"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"19.78","1":"19.78"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"20.71","1":"20.71"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"20.65","1":"20.65"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"20.02","1":"20.02"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"20.29","1":"20.29"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"20.20","1":"20.20"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"20.13","1":"20.13"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"19.25","1":"19.25"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"19.65","1":"19.65"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"19.00","1":"19.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"19.75","1":"19.75"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"19.16","1":"19.16"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"19.99","1":"19.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.67","1":"19.67"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"19.49","1":"19.49"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"19.67","1":"19.67"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"19.78","1":"19.78"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"19.27","1":"19.27"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"19.66","1":"19.66"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"19.60","1":"19.60"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"19.01","1":"19.01"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"19.75","1":"19.75"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"19.69","1":"19.69"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"18.78","1":"18.78"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.29","1":"19.29"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"20.27","1":"20.27"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"21.22","1":"21.22"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"21.41","1":"21.41"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"21.79","1":"21.79"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"22.10","1":"22.10"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.85","1":"21.85"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"20.80","1":"20.80"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"19.94","1":"19.94"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.20","1":"20.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.10","1":"20.10"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"19.90","1":"19.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"19.80","1":"19.80"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"20.28","1":"20.28"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.62","1":"19.62"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"20.20","1":"20.20"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"19.73","1":"19.73"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"20.37","1":"20.37"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"20.00","1":"20.00"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"19.90","1":"19.90"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"19.80","1":"19.80"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"18.88","1":"18.88"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"19.70","1":"19.70"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.50","1":"18.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"19.40","1":"19.40"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"20.17","1":"20.17"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"19.17","1":"19.17"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.29","1":"19.29"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"18.57","1":"18.57"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"18.20","1":"18.20"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"17.79","1":"17.79"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"18.48","1":"18.48"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"18.50","1":"18.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"18.00","1":"18.00"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"17.98","1":"17.98"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"18.88","1":"18.88"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"18.02","1":"18.02"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"17.14","1":"17.14"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"17.48","1":"17.48"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"17.75","1":"17.75"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"17.94","1":"17.94"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"17.85","1":"17.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"17.90","1":"17.90"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"18.33","1":"18.33"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"18.32","1":"18.32"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"18.20","1":"18.20"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"18.17","1":"18.17"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"17.37","1":"17.37"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"17.82","1":"17.82"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"17.70","1":"17.70"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"18.34","1":"18.34"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"18.34","1":"18.34"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"17.37","1":"17.37"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"17.38","1":"17.38"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"18.10","1":"18.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"17.52","1":"17.52"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"16.52","1":"16.52"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"16.27","1":"16.27"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"17.23","1":"17.23"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"18.17","1":"18.17"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"18.46","1":"18.46"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"18.66","1":"18.66"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"19.02","1":"19.02"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"18.87","1":"18.87"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"18.21","1":"18.21"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"18.21","1":"18.21"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"18.96","1":"18.96"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.82","1":"18.82"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"18.76","1":"18.76"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"18.76","1":"18.76"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"18.76","1":"18.76"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"18.77","1":"18.77"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"18.77","1":"18.77"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"18.32","1":"18.32"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"18.36","1":"18.36"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"18.31","1":"18.31"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"18.37","1":"18.37"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"18.44","1":"18.44"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"17.46","1":"17.46"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"18.33","1":"18.33"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"18.33","1":"18.33"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"19.08","1":"19.08"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"18.47","1":"18.47"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.69","1":"18.69"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"18.20","1":"18.20"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"18.68","1":"18.68"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"18.50","1":"18.50"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"17.85","1":"17.85"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"17.95","1":"17.95"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"18.50","1":"18.50"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"18.09","1":"18.09"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"18.17","1":"18.17"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"18.17","1":"18.17"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"18.14","1":"18.14"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"18.14","1":"18.14"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"17.94","1":"17.94"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"17.97","1":"17.97"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.97","1":"17.97"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"17.97","1":"17.97"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"17.11","1":"17.11"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"16.50","1":"16.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"17.18","1":"17.18"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"18.95","1":"18.95"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"18.59","1":"18.59"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"18.54","1":"18.54"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"18.14","1":"18.14"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"17.99","1":"17.99"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"17.16","1":"17.16"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"17.99","1":"17.99"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"16.65","1":"16.65"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"17.27","1":"17.27"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"17.50","1":"17.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"16.87","1":"16.87"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"16.84","1":"16.84"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"17.05","1":"17.05"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"18.05","1":"18.05"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"19.05","1":"19.05"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"19.10","1":"19.10"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"18.51","1":"18.51"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"18.51","1":"18.51"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"18.51","1":"18.51"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"17.94","1":"17.94"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"17.51","1":"17.51"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"16.53","1":"16.53"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"16.16","1":"16.16"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"16.16","1":"16.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"15.46","1":"15.46"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"15.01","1":"15.01"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"15.00","1":"15.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"15.20","1":"15.20"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"15.95","1":"15.95"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"15.75","1":"15.75"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"15.75","1":"15.75"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"16.65","1":"16.65"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"16.95","1":"16.95"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"17.10","1":"17.10"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"17.32","1":"17.32"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"17.32","1":"17.32"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"17.00","1":"17.00"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"17.49","1":"17.49"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"17.49","1":"17.49"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"16.50","1":"16.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"17.40","1":"17.40"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"17.40","1":"17.40"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"16.51","1":"16.51"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"16.51","1":"16.51"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"16.51","1":"16.51"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"15.60","1":"15.60"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"16.00","1":"16.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"16.84","1":"16.84"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"16.70","1":"16.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"17.45","1":"17.45"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"18.23","1":"18.23"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"18.49","1":"18.49"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"18.79","1":"18.79"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"19.20","1":"19.20"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"18.94","1":"18.94"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"18.92","1":"18.92"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"19.00","1":"19.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"19.75","1":"19.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"20.50","1":"20.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"21.50","1":"21.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"22.01","1":"22.01"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"23.02","1":"23.02"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"24.01","1":"24.01"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"24.00","1":"24.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"23.30","1":"23.30"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"23.75","1":"23.75"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"22.35","1":"22.35"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"22.35","1":"22.35"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"20.61","1":"20.61"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"20.61","1":"20.61"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.60","1":"19.60"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"18.61","1":"18.61"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"18.61","1":"18.61"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.68","1":"18.68"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"18.68","1":"18.68"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.10","1":"18.10"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.36","1":"18.36"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"17.50","1":"17.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.00","1":"18.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.13","1":"18.13"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"18.95","1":"18.95"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"18.95","1":"18.95"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"18.60","1":"18.60"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"18.00","1":"18.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.21","1":"17.21"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.00","1":"17.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.81","1":"19.81"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"20.64","1":"20.64"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"21.64","1":"21.64"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"20.65","1":"20.65"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"19.64","1":"19.64"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.90","1":"18.90"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"18.88","1":"18.88"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"18.85","1":"18.85"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.79","1":"17.79"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.79","1":"17.79"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"18.25","1":"18.25"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.25","1":"18.25"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.54","1":"17.54"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"17.94","1":"17.94"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"18.17","1":"18.17"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"17.25","1":"17.25"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.25","1":"17.25"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.51","1":"17.51"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.90","1":"17.90"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.90","1":"18.90"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"19.90","1":"19.90"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"20.90","1":"20.90"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"21.94","1":"21.94"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"23.03","1":"23.03"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"23.05","1":"23.05"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"22.50","1":"22.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"22.75","1":"22.75"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"22.80","1":"22.80"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.80","1":"22.80"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"23.50","1":"23.50"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"23.41","1":"23.41"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"22.46","1":"22.46"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.03","1":"21.03"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"19.02","1":"19.02"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"19.15","1":"19.15"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"18.15","1":"18.15"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"18.15","1":"18.15"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"17.16","1":"17.16"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"18.00","1":"18.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"17.07","1":"17.07"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"16.20","1":"16.20"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"17.15","1":"17.15"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"18.14","1":"18.14"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"18.80","1":"18.80"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"18.89","1":"18.89"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"19.89","1":"19.89"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"20.50","1":"20.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.98","1":"20.98"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"19.94","1":"19.94"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"18.95","1":"18.95"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"17.95","1":"17.95"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"16.95","1":"16.95"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.60","1":"17.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"18.60","1":"18.60"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"19.60","1":"19.60"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"19.60","1":"19.60"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"18.60","1":"18.60"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"19.95","1":"19.95"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"18.99","1":"18.99"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"19.90","1":"19.90"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"19.91","1":"19.91"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"20.25","1":"20.25"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"21.25","1":"21.25"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"22.31","1":"22.31"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"23.90","1":"23.90"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"24.71","1":"24.71"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"24.25","1":"24.25"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"25.46","1":"25.46"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"26.00","1":"26.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"25.10","1":"25.10"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"26.19","1":"26.19"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"26.25","1":"26.25"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.48","1":"27.48"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"24.91","1":"24.91"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"23.70","1":"23.70"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"22.71","1":"22.71"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"23.05","1":"23.05"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"24.20","1":"24.20"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"25.41","1":"25.41"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"26.68","1":"26.68"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"28.01","1":"28.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"28.80","1":"28.80"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"29.00","1":"29.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"27.95","1":"27.95"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"26.60","1":"26.60"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"27.41","1":"27.41"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"26.04","1":"26.04"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"24.74","1":"24.74"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"26.86","1":"26.86"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"27.75","1":"27.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"26.40","1":"26.40"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"26.42","1":"26.42"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"26.79","1":"26.79"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"27.46","1":"27.46"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"27.22","1":"27.22"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"27.96","1":"27.96"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"28.08","1":"28.08"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"27.54","1":"27.54"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"26.50","1":"26.50"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"25.18","1":"25.18"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"25.85","1":"25.85"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"24.56","1":"24.56"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.00","1":"25.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"23.76","1":"23.76"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"22.60","1":"22.60"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.48","1":"23.48"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"24.60","1":"24.60"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"25.80","1":"25.80"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"24.75","1":"24.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"25.25","1":"25.25"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"24.30","1":"24.30"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"23.10","1":"23.10"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"24.19","1":"24.19"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"25.29","1":"25.29"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"25.40","1":"25.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"25.79","1":"25.79"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"26.64","1":"26.64"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"26.64","1":"26.64"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"25.31","1":"25.31"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"25.00","1":"25.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"25.00","1":"25.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"24.94","1":"24.94"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"25.06","1":"25.06"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"24.84","1":"24.84"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"24.97","1":"24.97"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"24.11","1":"24.11"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"24.12","1":"24.12"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"24.80","1":"24.80"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"25.05","1":"25.05"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"24.98","1":"24.98"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"24.74","1":"24.74"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"24.01","1":"24.01"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.38","1":"25.38"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.20","1":"24.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"25.99","1":"25.99"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"25.63","1":"25.63"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"24.98","1":"24.98"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.31","1":"24.31"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"25.25","1":"25.25"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"25.34","1":"25.34"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"24.92","1":"24.92"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"25.28","1":"25.28"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"26.50","1":"26.50"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"24.85","1":"24.85"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"25.16","1":"25.16"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"25.55","1":"25.55"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"25.15","1":"25.15"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"25.22","1":"25.22"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"24.55","1":"24.55"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"24.21","1":"24.21"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"24.96","1":"24.96"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"25.50","1":"25.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"25.50","1":"25.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"24.80","1":"24.80"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"24.69","1":"24.69"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"24.92","1":"24.92"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"24.80","1":"24.80"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"25.34","1":"25.34"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"24.99","1":"24.99"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"24.98","1":"24.98"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"24.98","1":"24.98"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"24.98","1":"24.98"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"25.27","1":"25.27"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"25.26","1":"25.26"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"25.26","1":"25.26"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"24.75","1":"24.75"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"24.94","1":"24.94"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"24.10","1":"24.10"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"24.51","1":"24.51"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"25.00","1":"25.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"24.95","1":"24.95"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"24.70","1":"24.70"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"24.50","1":"24.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"24.50","1":"24.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"24.50","1":"24.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"24.51","1":"24.51"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"24.30","1":"24.30"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"24.21","1":"24.21"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"23.99","1":"23.99"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"24.56","1":"24.56"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"24.81","1":"24.81"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"24.81","1":"24.81"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"25.54","1":"25.54"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"24.95","1":"24.95"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"24.72","1":"24.72"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"24.78","1":"24.78"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"24.79","1":"24.79"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"24.63","1":"24.63"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"24.90","1":"24.90"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"26.15","1":"26.15"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"26.00","1":"26.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"25.90","1":"25.90"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"25.65","1":"25.65"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"24.40","1":"24.40"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"25.34","1":"25.34"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"24.19","1":"24.19"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"25.35","1":"25.35"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"25.74","1":"25.74"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"25.92","1":"25.92"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.92","1":"25.92"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"26.99","1":"26.99"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"27.00","1":"27.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.12","1":"27.12"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"28.40","1":"28.40"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"29.50","1":"29.50"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"30.40","1":"30.40"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"28.88","1":"28.88"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"27.81","1":"27.81"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"27.25","1":"27.25"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"26.10","1":"26.10"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"27.40","1":"27.40"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"27.50","1":"27.50"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"27.50","1":"27.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"26.15","1":"26.15"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"27.00","1":"27.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"27.99","1":"27.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"27.40","1":"27.40"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.00","1":"27.00"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"30.25","1":"30.25"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"31.50","1":"31.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"31.96","1":"31.96"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"30.41","1":"30.41"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"31.00","1":"31.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"29.49","1":"29.49"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"28.50","1":"28.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"29.92","1":"29.92"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"30.00","1":"30.00"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"30.00","1":"30.00"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"30.60","1":"30.60"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"30.00","1":"30.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"30.40","1":"30.40"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"30.00","1":"30.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"30.50","1":"30.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"29.22","1":"29.22"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"30.27","1":"30.27"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"31.00","1":"31.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"30.29","1":"30.29"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"29.10","1":"29.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.20","1":"30.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"31.24","1":"31.24"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"32.06","1":"32.06"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"32.50","1":"32.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"31.66","1":"31.66"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"31.10","1":"31.10"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.49","1":"32.49"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"30.91","1":"30.91"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"30.85","1":"30.85"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"29.31","1":"29.31"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"28.60","1":"28.60"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"29.99","1":"29.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"30.59","1":"30.59"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"29.07","1":"29.07"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"27.62","1":"27.62"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"26.24","1":"26.24"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"27.48","1":"27.48"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"26.16","1":"26.16"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"24.50","1":"24.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"25.48","1":"25.48"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"26.34","1":"26.34"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"24.71","1":"24.71"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"24.48","1":"24.48"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"25.70","1":"25.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"25.04","1":"25.04"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"26.08","1":"26.08"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"28.11","1":"28.11"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.40","1":"27.40"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.33","1":"28.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.93","1":"28.93"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"29.68","1":"29.68"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"29.68","1":"29.68"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.40","1":"28.40"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.08","1":"27.08"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"28.27","1":"28.27"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"28.27","1":"28.27"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"28.27","1":"28.27"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"28.27","1":"28.27"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"28.10","1":"28.10"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"27.51","1":"27.51"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"28.36","1":"28.36"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.25","1":"30.25"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"29.10","1":"29.10"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.08","1":"30.08"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.51","1":"30.51"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"31.05","1":"31.05"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.65","1":"30.65"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"29.50","1":"29.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.00","1":"29.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.95","1":"28.95"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.30","1":"28.30"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"28.10","1":"28.10"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"27.01","1":"27.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"26.25","1":"26.25"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"25.50","1":"25.50"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"27.30","1":"27.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.65","1":"28.65"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"27.10","1":"27.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"26.68","1":"26.68"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"27.00","1":"27.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"27.00","1":"27.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"28.29","1":"28.29"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"26.88","1":"26.88"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"25.00","1":"25.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"26.25","1":"26.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"26.25","1":"26.25"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"26.90","1":"26.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"26.00","1":"26.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"25.01","1":"25.01"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"26.20","1":"26.20"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"24.90","1":"24.90"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"26.13","1":"26.13"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"26.79","1":"26.79"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"27.59","1":"27.59"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"25.65","1":"25.65"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"26.27","1":"26.27"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"26.66","1":"26.66"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"24.99","1":"24.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"25.00","1":"25.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"24.74","1":"24.74"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"25.49","1":"25.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"25.57","1":"25.57"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"24.30","1":"24.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"23.09","1":"23.09"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"23.31","1":"23.31"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"22.15","1":"22.15"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"22.99","1":"22.99"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"23.90","1":"23.90"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"23.01","1":"23.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"22.70","1":"22.70"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"23.48","1":"23.48"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"24.32","1":"24.32"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"24.75","1":"24.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"23.67","1":"23.67"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"24.70","1":"24.70"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"25.84","1":"25.84"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"25.89","1":"25.89"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"25.65","1":"25.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"24.37","1":"24.37"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"23.16","1":"23.16"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"22.15","1":"22.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"20.14","1":"20.14"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"21.14","1":"21.14"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"22.06","1":"22.06"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"21.60","1":"21.60"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"23.00","1":"23.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"23.30","1":"23.30"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"23.80","1":"23.80"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"24.99","1":"24.99"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"26.99","1":"26.99"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"25.75","1":"25.75"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"24.55","1":"24.55"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"25.25","1":"25.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"24.02","1":"24.02"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"22.83","1":"22.83"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"23.97","1":"23.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"23.60","1":"23.60"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"23.62","1":"23.62"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"23.05","1":"23.05"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"24.00","1":"24.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"23.25","1":"23.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"23.55","1":"23.55"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"22.57","1":"22.57"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"23.69","1":"23.69"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"24.41","1":"24.41"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"24.33","1":"24.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"25.01","1":"25.01"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"26.50","1":"26.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"26.31","1":"26.31"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"26.20","1":"26.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"26.20","1":"26.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"26.58","1":"26.58"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"26.99","1":"26.99"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"26.75","1":"26.75"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"26.50","1":"26.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"26.89","1":"26.89"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"28.00","1":"28.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.80","1":"27.80"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"27.90","1":"27.90"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"27.05","1":"27.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"28.32","1":"28.32"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"28.23","1":"28.23"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"28.11","1":"28.11"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"28.13","1":"28.13"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"28.20","1":"28.20"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"27.10","1":"27.10"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"28.00","1":"28.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"27.80","1":"27.80"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"26.86","1":"26.86"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"28.20","1":"28.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"28.50","1":"28.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"28.26","1":"28.26"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"28.10","1":"28.10"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"30.10","1":"30.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"29.44","1":"29.44"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"28.53","1":"28.53"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"28.80","1":"28.80"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"29.58","1":"29.58"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"29.50","1":"29.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"29.10","1":"29.10"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"28.60","1":"28.60"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"28.60","1":"28.60"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.51","1":"28.51"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"28.75","1":"28.75"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"28.80","1":"28.80"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"29.30","1":"29.30"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"28.52","1":"28.52"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"29.70","1":"29.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"28.45","1":"28.45"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"29.35","1":"29.35"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"28.35","1":"28.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.99","1":"29.99"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.76","1":"29.76"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.61","1":"29.61"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.25","1":"29.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"29.98","1":"29.98"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"29.99","1":"29.99"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"29.11","1":"29.11"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"29.89","1":"29.89"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"31.29","1":"31.29"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.39","1":"31.39"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"30.58","1":"30.58"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"29.51","1":"29.51"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"30.41","1":"30.41"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.23","1":"31.23"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"31.72","1":"31.72"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"33.30","1":"33.30"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"34.06","1":"34.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"35.58","1":"35.58"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"34.51","1":"34.51"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"34.10","1":"34.10"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"34.05","1":"34.05"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.68","1":"35.68"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"34.98","1":"34.98"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"35.11","1":"35.11"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"34.50","1":"34.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"33.71","1":"33.71"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"34.01","1":"34.01"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"34.35","1":"34.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"33.17","1":"33.17"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"34.82","1":"34.82"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"36.56","1":"36.56"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"38.18","1":"38.18"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.08","1":"40.08"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.01","1":"40.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"40.13","1":"40.13"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"39.05","1":"39.05"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"38.69","1":"38.69"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"37.91","1":"37.91"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"38.45","1":"38.45"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"38.80","1":"38.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"39.88","1":"39.88"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.93","1":"40.93"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"40.67","1":"40.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"40.75","1":"40.75"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"40.21","1":"40.21"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"39.84","1":"39.84"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"39.18","1":"39.18"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"38.93","1":"38.93"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"39.49","1":"39.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"39.15","1":"39.15"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"38.77","1":"38.77"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"38.26","1":"38.26"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"37.02","1":"37.02"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"35.42","1":"35.42"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"33.87","1":"33.87"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"32.20","1":"32.20"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"33.01","1":"33.01"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"33.01","1":"33.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"34.66","1":"34.66"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"36.39","1":"36.39"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"36.70","1":"36.70"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"35.79","1":"35.79"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"36.81","1":"36.81"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"36.58","1":"36.58"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"36.12","1":"36.12"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"35.98","1":"35.98"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"34.93","1":"34.93"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"34.76","1":"34.76"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"34.48","1":"34.48"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"34.31","1":"34.31"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"34.68","1":"34.68"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"34.65","1":"34.65"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"34.46","1":"34.46"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"34.47","1":"34.47"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"34.55","1":"34.55"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"34.53","1":"34.53"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"34.33","1":"34.33"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"34.54","1":"34.54"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.05","1":"35.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"34.72","1":"34.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"34.08","1":"34.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"34.12","1":"34.12"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"35.81","1":"35.81"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.24","1":"35.24"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"35.04","1":"35.04"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"35.08","1":"35.08"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"34.77","1":"34.77"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"36.50","1":"36.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"37.49","1":"37.49"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"37.74","1":"37.74"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"37.45","1":"37.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"37.98","1":"37.98"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"36.95","1":"36.95"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"36.43","1":"36.43"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"35.49","1":"35.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"35.37","1":"35.37"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"35.69","1":"35.69"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"35.84","1":"35.84"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"37.58","1":"37.58"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"39.38","1":"39.38"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"39.92","1":"39.92"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"40.96","1":"40.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"39.95","1":"39.95"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"39.97","1":"39.97"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"39.93","1":"39.93"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"39.72","1":"39.72"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"39.60","1":"39.60"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"39.32","1":"39.32"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"38.81","1":"38.81"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"38.94","1":"38.94"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"38.21","1":"38.21"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"39.09","1":"39.09"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"38.48","1":"38.48"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"39.01","1":"39.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"39.17","1":"39.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.02","1":"38.02"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"39.92","1":"39.92"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"39.83","1":"39.83"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"39.50","1":"39.50"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"39.19","1":"39.19"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"37.60","1":"37.60"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"38.40","1":"38.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"39.01","1":"39.01"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"38.85","1":"38.85"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"39.86","1":"39.86"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"39.45","1":"39.45"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"41.40","1":"41.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"43.47","1":"43.47"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"42.14","1":"42.14"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"41.70","1":"41.70"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"41.90","1":"41.90"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"46.18","1":"46.18"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"45.55","1":"45.55"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"45.39","1":"45.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"44.06","1":"44.06"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"44.38","1":"44.38"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"44.01","1":"44.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"44.12","1":"44.12"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"45.84","1":"45.84"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"47.44","1":"47.44"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"46.12","1":"46.12"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"45.07","1":"45.07"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"47.04","1":"47.04"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"46.52","1":"46.52"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"46.21","1":"46.21"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"45.53","1":"45.53"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"45.10","1":"45.10"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"45.07","1":"45.07"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"45.02","1":"45.02"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"46.28","1":"46.28"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"46.35","1":"46.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"45.80","1":"45.80"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"46.54","1":"46.54"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"46.49","1":"46.49"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"46.21","1":"46.21"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"45.60","1":"45.60"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"45.18","1":"45.18"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"44.96","1":"44.96"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"44.03","1":"44.03"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"44.60","1":"44.60"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"44.46","1":"44.46"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"43.99","1":"43.99"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"43.40","1":"43.40"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"45.22","1":"45.22"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"44.71","1":"44.71"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"44.75","1":"44.75"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"45.80","1":"45.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"45.95","1":"45.95"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"44.93","1":"44.93"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"44.23","1":"44.23"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"44.66","1":"44.66"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"45.95","1":"45.95"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"45.52","1":"45.52"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"46.95","1":"46.95"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"47.55","1":"47.55"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.77","1":"49.77"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.74","1":"50.74"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"48.96","1":"48.96"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"48.87","1":"48.87"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"49.06","1":"49.06"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"48.57","1":"48.57"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"47.72","1":"47.72"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"48.07","1":"48.07"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"48.82","1":"48.82"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"48.90","1":"48.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"48.50","1":"48.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"48.15","1":"48.15"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"48.29","1":"48.29"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"48.12","1":"48.12"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"47.63","1":"47.63"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"47.68","1":"47.68"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"47.51","1":"47.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"46.74","1":"46.74"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"47.47","1":"47.47"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"47.73","1":"47.73"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"47.98","1":"47.98"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"47.97","1":"47.97"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"47.00","1":"47.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"46.71","1":"46.71"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"45.89","1":"45.89"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"43.91","1":"43.91"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"43.66","1":"43.66"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"44.99","1":"44.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"45.02","1":"45.02"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"44.90","1":"44.90"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"44.67","1":"44.67"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"44.36","1":"44.36"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"42.26","1":"42.26"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.93","1":"41.93"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"41.93","1":"41.93"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"41.01","1":"41.01"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.48","1":"38.48"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"38.75","1":"38.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.97","1":"39.97"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"39.52","1":"39.52"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"39.97","1":"39.97"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.20","1":"38.20"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"39.05","1":"39.05"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"38.12","1":"38.12"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"37.82","1":"37.82"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"39.13","1":"39.13"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.19","1":"37.19"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.05","1":"37.05"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.67","1":"37.67"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"37.97","1":"37.97"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"39.07","1":"39.07"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"38.99","1":"38.99"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.18","1":"38.18"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.60","1":"38.60"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"38.53","1":"38.53"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"39.61","1":"39.61"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"39.15","1":"39.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"39.30","1":"39.30"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"38.93","1":"38.93"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"39.29","1":"39.29"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.88","1":"39.88"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.87","1":"41.87"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"42.68","1":"42.68"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"42.28","1":"42.28"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"40.90","1":"40.90"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"40.00","1":"40.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"39.95","1":"39.95"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"39.26","1":"39.26"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"39.00","1":"39.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"37.07","1":"37.07"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"36.84","1":"36.84"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"36.56","1":"36.56"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"38.36","1":"38.36"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"36.47","1":"36.47"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.65","1":"34.65"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.94","1":"33.94"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"33.49","1":"33.49"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.77","1":"33.77"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"33.15","1":"33.15"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"31.68","1":"31.68"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"31.98","1":"31.98"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"32.15","1":"32.15"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"32.98","1":"32.98"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"32.20","1":"32.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"28.98","1":"28.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"29.63","1":"29.63"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"29.20","1":"29.20"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"29.04","1":"29.04"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"29.01","1":"29.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"29.11","1":"29.11"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"28.93","1":"28.93"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"28.97","1":"28.97"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"29.06","1":"29.06"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"29.22","1":"29.22"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"28.99","1":"28.99"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"28.78","1":"28.78"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"27.94","1":"27.94"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"27.29","1":"27.29"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"26.04","1":"26.04"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"25.53","1":"25.53"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"25.70","1":"25.70"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.60","1":"25.60"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"24.56","1":"24.56"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"23.35","1":"23.35"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.19","1":"22.19"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.29","1":"23.29"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"23.27","1":"23.27"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"22.66","1":"22.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"23.26","1":"23.26"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"22.44","1":"22.44"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"21.95","1":"21.95"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"23.02","1":"23.02"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"23.01","1":"23.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"23.02","1":"23.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.75","1":"23.75"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"24.41","1":"24.41"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"23.75","1":"23.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"23.40","1":"23.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"23.55","1":"23.55"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"23.45","1":"23.45"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"23.40","1":"23.40"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"22.71","1":"22.71"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"22.15","1":"22.15"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"22.37","1":"22.37"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"22.19","1":"22.19"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"22.70","1":"22.70"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"22.46","1":"22.46"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"22.32","1":"22.32"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"22.49","1":"22.49"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.77","1":"22.77"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"22.61","1":"22.61"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"22.28","1":"22.28"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"22.64","1":"22.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"22.45","1":"22.45"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"22.57","1":"22.57"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"22.25","1":"22.25"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.95","1":"21.95"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.89","1":"21.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.29","1":"22.29"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"22.03","1":"22.03"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.30","1":"22.30"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"21.82","1":"21.82"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"21.85","1":"21.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"21.42","1":"21.42"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"21.28","1":"21.28"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.30","1":"21.30"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.80","1":"21.80"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"21.80","1":"21.80"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.14","1":"21.14"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.15","1":"21.15"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"20.10","1":"20.10"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"19.92","1":"19.92"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"20.50","1":"20.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"19.52","1":"19.52"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"19.70","1":"19.70"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"19.41","1":"19.41"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"19.01","1":"19.01"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"18.65","1":"18.65"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"19.20","1":"19.20"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"20.20","1":"20.20"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.05","1":"21.05"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.61","1":"21.61"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.47","1":"21.47"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"21.58","1":"21.58"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"22.65","1":"22.65"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"22.32","1":"22.32"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"22.45","1":"22.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.39","1":"23.39"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"23.74","1":"23.74"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"23.43","1":"23.43"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"23.69","1":"23.69"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"23.13","1":"23.13"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"22.68","1":"22.68"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"22.85","1":"22.85"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"23.78","1":"23.78"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"24.96","1":"24.96"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"25.05","1":"25.05"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"26.16","1":"26.16"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"25.79","1":"25.79"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"25.46","1":"25.46"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"25.07","1":"25.07"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"24.56","1":"24.56"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"24.31","1":"24.31"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"24.54","1":"24.54"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"25.28","1":"25.28"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"25.24","1":"25.24"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"24.66","1":"24.66"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"24.70","1":"24.70"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"23.77","1":"23.77"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"24.93","1":"24.93"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"24.40","1":"24.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"23.69","1":"23.69"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"23.54","1":"23.54"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"23.62","1":"23.62"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"23.44","1":"23.44"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"23.55","1":"23.55"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"23.46","1":"23.46"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"23.19","1":"23.19"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"23.10","1":"23.10"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"23.66","1":"23.66"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"23.75","1":"23.75"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.55","1":"23.55"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"23.80","1":"23.80"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"23.53","1":"23.53"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"23.21","1":"23.21"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"23.01","1":"23.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"23.01","1":"23.01"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.17","1":"23.17"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.03","1":"23.03"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"23.05","1":"23.05"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"23.08","1":"23.08"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"22.72","1":"22.72"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.72","1":"23.72"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"23.55","1":"23.55"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"24.71","1":"24.71"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"24.54","1":"24.54"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"24.70","1":"24.70"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"25.04","1":"25.04"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"25.03","1":"25.03"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"24.56","1":"24.56"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"25.78","1":"25.78"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"25.11","1":"25.11"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"25.20","1":"25.20"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"24.76","1":"24.76"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"25.16","1":"25.16"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"25.41","1":"25.41"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"25.25","1":"25.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.11","1":"25.11"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"24.62","1":"24.62"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"24.44","1":"24.44"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"24.50","1":"24.50"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"24.07","1":"24.07"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.77","1":"23.77"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"23.66","1":"23.66"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.60","1":"23.60"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"24.09","1":"24.09"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"24.00","1":"24.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"23.94","1":"23.94"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"23.82","1":"23.82"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"23.71","1":"23.71"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"23.78","1":"23.78"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"23.37","1":"23.37"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"23.06","1":"23.06"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"23.32","1":"23.32"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"23.11","1":"23.11"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"22.36","1":"22.36"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"22.55","1":"22.55"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"22.32","1":"22.32"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.82","1":"21.82"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"22.06","1":"22.06"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.71","1":"21.71"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"21.63","1":"21.63"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.27","1":"21.27"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"21.69","1":"21.69"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"22.49","1":"22.49"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"21.92","1":"21.92"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"21.75","1":"21.75"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"21.74","1":"21.74"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"21.91","1":"21.91"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.35","1":"22.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.10","1":"22.10"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"22.08","1":"22.08"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.25","1":"23.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.75","1":"22.75"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"22.04","1":"22.04"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"22.16","1":"22.16"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"22.88","1":"22.88"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"22.50","1":"22.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"22.11","1":"22.11"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"21.69","1":"21.69"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"21.35","1":"21.35"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"21.12","1":"21.12"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"21.14","1":"21.14"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"21.72","1":"21.72"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"21.01","1":"21.01"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"21.15","1":"21.15"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"19.90","1":"19.90"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"19.62","1":"19.62"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"19.78","1":"19.78"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"19.09","1":"19.09"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"18.79","1":"18.79"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"19.23","1":"19.23"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"19.90","1":"19.90"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"20.39","1":"20.39"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"19.64","1":"19.64"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"19.38","1":"19.38"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"20.56","1":"20.56"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"21.58","1":"21.58"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.59","1":"22.59"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"22.27","1":"22.27"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"22.62","1":"22.62"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.21","1":"22.21"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"22.08","1":"22.08"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"22.35","1":"22.35"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"22.79","1":"22.79"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"22.51","1":"22.51"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.67","1":"22.67"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.67","1":"22.67"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.55","1":"22.55"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"21.43","1":"21.43"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"20.36","1":"20.36"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"19.95","1":"19.95"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"20.11","1":"20.11"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"19.96","1":"19.96"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"19.97","1":"19.97"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"19.94","1":"19.94"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.74","1":"19.74"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"19.77","1":"19.77"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"19.50","1":"19.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"19.26","1":"19.26"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"19.71","1":"19.71"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"19.26","1":"19.26"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"19.50","1":"19.50"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"18.97","1":"18.97"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"19.11","1":"19.11"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"19.48","1":"19.48"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"19.15","1":"19.15"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"19.72","1":"19.72"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"18.91","1":"18.91"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"18.63","1":"18.63"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"19.39","1":"19.39"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"19.38","1":"19.38"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"18.70","1":"18.70"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"18.86","1":"18.86"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"18.40","1":"18.40"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"18.51","1":"18.51"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"18.13","1":"18.13"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"17.78","1":"17.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"18.15","1":"18.15"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"17.93","1":"17.93"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.99","1":"15.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"14.99","1":"14.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"13.99","1":"13.99"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.99","1":"12.99"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.74","1":"12.74"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.57","1":"12.57"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.25","1":"12.25"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.31","1":"12.31"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"12.55","1":"12.55"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"13.55","1":"13.55"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"14.55","1":"14.55"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"15.20","1":"15.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.45","1":"14.45"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"15.45","1":"15.45"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.38","1":"15.38"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.83","1":"15.83"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"16.83","1":"16.83"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"16.44","1":"16.44"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"16.73","1":"16.73"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"16.08","1":"16.08"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"15.60","1":"15.60"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"16.09","1":"16.09"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"15.88","1":"15.88"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"16.01","1":"16.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"15.41","1":"15.41"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"15.33","1":"15.33"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"15.74","1":"15.74"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"16.02","1":"16.02"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.71","1":"15.71"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.81","1":"15.81"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"15.72","1":"15.72"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"15.66","1":"15.66"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"15.83","1":"15.83"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"15.76","1":"15.76"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"15.80","1":"15.80"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"15.59","1":"15.59"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"14.99","1":"14.99"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.44","1":"14.44"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.86","1":"14.86"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.75","1":"14.75"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"14.69","1":"14.69"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"15.05","1":"15.05"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.96","1":"14.96"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"14.74","1":"14.74"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.30","1":"14.30"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.40","1":"14.40"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"14.05","1":"14.05"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"14.04","1":"14.04"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"14.16","1":"14.16"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.25","1":"14.25"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.30","1":"14.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"14.15","1":"14.15"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"14.10","1":"14.10"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"13.85","1":"13.85"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"13.31","1":"13.31"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"13.30","1":"13.30"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"13.80","1":"13.80"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"13.51","1":"13.51"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"13.70","1":"13.70"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"13.82","1":"13.82"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"13.95","1":"13.95"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"13.73","1":"13.73"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"13.85","1":"13.85"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"14.12","1":"14.12"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"13.66","1":"13.66"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"13.70","1":"13.70"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"13.99","1":"13.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"13.94","1":"13.94"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"13.53","1":"13.53"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"13.60","1":"13.60"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"13.69","1":"13.69"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"13.65","1":"13.65"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"13.77","1":"13.77"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"14.50","1":"14.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"14.70","1":"14.70"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"14.42","1":"14.42"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"14.09","1":"14.09"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"13.76","1":"13.76"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"13.87","1":"13.87"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"14.29","1":"14.29"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"14.00","1":"14.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"14.02","1":"14.02"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"14.00","1":"14.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"13.97","1":"13.97"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"13.86","1":"13.86"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"13.89","1":"13.89"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"13.76","1":"13.76"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.60","1":"13.60"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"13.01","1":"13.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.63","1":"12.63"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.80","1":"12.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"13.02","1":"13.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"12.95","1":"12.95"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.05","1":"13.05"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.06","1":"13.06"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.95","1":"12.95"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"12.81","1":"12.81"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"12.98","1":"12.98"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.91","1":"12.91"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.83","1":"12.83"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"12.52","1":"12.52"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.61","1":"12.61"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"12.53","1":"12.53"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"12.65","1":"12.65"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.67","1":"12.67"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"12.61","1":"12.61"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"12.40","1":"12.40"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"12.40","1":"12.40"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"12.79","1":"12.79"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"12.42","1":"12.42"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"12.58","1":"12.58"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"12.21","1":"12.21"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"12.15","1":"12.15"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"11.75","1":"11.75"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"11.50","1":"11.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"11.67","1":"11.67"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"11.25","1":"11.25"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"11.05","1":"11.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"10.93","1":"10.93"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"11.50","1":"11.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"11.80","1":"11.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"11.56","1":"11.56"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"11.43","1":"11.43"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.76","1":"10.76"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"11.01","1":"11.01"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"11.10","1":"11.10"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"10.78","1":"10.78"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"10.87","1":"10.87"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"11.84","1":"11.84"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"11.56","1":"11.56"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.32","1":"11.32"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"11.45","1":"11.45"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"11.08","1":"11.08"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"11.00","1":"11.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"10.38","1":"10.38"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"10.52","1":"10.52"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"9.54","1":"9.54"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"9.43","1":"9.43"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"9.49","1":"9.49"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"8.56","1":"8.56"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.62","1":"7.62"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"8.24","1":"8.24"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"8.64","1":"8.64"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"9.64","1":"9.64"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"10.17","1":"10.17"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"10.39","1":"10.39"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.33","1":"10.33"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"9.81","1":"9.81"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"10.26","1":"10.26"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"10.18","1":"10.18"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"9.98","1":"9.98"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"9.59","1":"9.59"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"9.71","1":"9.71"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"10.02","1":"10.02"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"10.51","1":"10.51"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"10.86","1":"10.86"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"9.90","1":"9.90"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"9.35","1":"9.35"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"9.12","1":"9.12"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"9.26","1":"9.26"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"9.53","1":"9.53"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"9.07","1":"9.07"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"9.09","1":"9.09"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"8.78","1":"8.78"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.68","1":"8.68"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.93","1":"8.93"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.06","1":"9.06"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"8.62","1":"8.62"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"7.98","1":"7.98"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.12","1":"8.12"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"8.00","1":"8.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.53","1":"7.53"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.03","1":"7.03"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.20","1":"7.20"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.34","1":"7.34"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"6.79","1":"6.79"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"6.80","1":"6.80"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"6.53","1":"6.53"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"6.72","1":"6.72"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.53","1":"7.53"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.26","1":"7.26"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.10","1":"7.10"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.10","1":"7.10"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.10","1":"7.10"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.00","1":"7.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"6.91","1":"6.91"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6.07","1":"6.07"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"6.84","1":"6.84"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"6.87","1":"6.87"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.13","1":"7.13"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"7.71","1":"7.71"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.08","1":"7.08"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"7.13","1":"7.13"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"6.92","1":"6.92"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.16","1":"7.16"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.29","1":"7.29"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.45","1":"7.45"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.14","1":"7.14"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.11","1":"7.11"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.22","1":"7.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.37","1":"7.37"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.15","1":"7.15"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.16","1":"7.16"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.05","1":"7.05"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.23","1":"7.23"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.18","1":"7.18"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"6.85","1":"6.85"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"6.98","1":"6.98"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"6.93","1":"6.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"6.90","1":"6.90"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.01","1":"7.01"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"6.91","1":"6.91"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.22","1":"7.22"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"7.44","1":"7.44"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"7.67","1":"7.67"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"7.31","1":"7.31"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"7.95","1":"7.95"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"7.80","1":"7.80"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"7.81","1":"7.81"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"7.80","1":"7.80"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"8.30","1":"8.30"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"8.45","1":"8.45"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.76","1":"8.76"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"8.36","1":"8.36"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"8.23","1":"8.23"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"7.82","1":"7.82"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"7.80","1":"7.80"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"7.99","1":"7.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.90","1":"7.90"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.30","1":"8.30"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.16","1":"8.16"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.10","1":"8.10"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.97","1":"8.97"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.75","1":"8.75"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.46","1":"9.46"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.45","1":"9.45"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.40","1":"9.40"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.35","1":"9.35"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"9.07","1":"9.07"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"9.30","1":"9.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"9.44","1":"9.44"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.44","1":"9.44"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.79","1":"9.79"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"10.79","1":"10.79"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"10.80","1":"10.80"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"10.65","1":"10.65"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"10.14","1":"10.14"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.72","1":"9.72"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"10.10","1":"10.10"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"10.68","1":"10.68"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"10.60","1":"10.60"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"10.09","1":"10.09"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"10.67","1":"10.67"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.00","1":"11.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.75","1":"11.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.33","1":"12.33"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.52","1":"12.52"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.30","1":"12.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.86","1":"11.86"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.81","1":"11.81"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.31","1":"11.31"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.98","1":"10.98"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.02","1":"11.02"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.09","1":"11.09"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"12.08","1":"12.08"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.16","1":"12.16"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.74","1":"11.74"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"11.07","1":"11.07"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.70","1":"11.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.44","1":"11.44"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.45","1":"11.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.35","1":"11.35"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.05","1":"12.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.70","1":"11.70"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"10.71","1":"10.71"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.06","1":"11.06"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"11.03","1":"11.03"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.24","1":"11.24"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"11.22","1":"11.22"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.19","1":"11.19"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.93","1":"10.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"11.14","1":"11.14"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"11.10","1":"11.10"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.69","1":"10.69"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.83","1":"10.83"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.45","1":"10.45"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"10.30","1":"10.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.58","1":"9.58"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.02","1":"10.02"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.73","1":"9.73"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"10.10","1":"10.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.37","1":"9.37"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.60","1":"9.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.57","1":"9.57"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.69","1":"9.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.63","1":"9.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.61","1":"10.61"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.07","1":"10.07"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.57","1":"10.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.09","1":"11.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.87","1":"10.87"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.94","1":"10.94"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.70","1":"10.70"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.78","1":"10.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.29","1":"11.29"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.53","1":"10.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.55","1":"9.55"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.25","1":"8.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.37","1":"7.37"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.53","1":"6.53"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.33","1":"6.33"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.69","1":"6.69"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.07","1":"7.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.45","1":"7.45"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.02","1":"8.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.51","1":"8.51"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.58","1":"8.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.84","1":"8.84"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.90","1":"8.90"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.49","1":"8.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.51","1":"8.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.82","1":"8.82"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.52","1":"8.52"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.90","1":"9.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.55","1":"9.55"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.78","1":"9.78"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.59","1":"9.59"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.67","1":"9.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.49","1":"9.49"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.18","1":"9.18"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.25","1":"9.25"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.11","1":"9.11"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.52","1":"9.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.44","1":"9.44"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.39","1":"9.39"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.21","1":"9.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.25","1":"9.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.35","1":"9.35"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.44","1":"9.44"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.03","1":"9.03"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.69","1":"8.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.42","1":"8.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.40","1":"8.40"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.31","1":"8.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.51","1":"8.51"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.49","1":"8.49"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"8.94","1":"8.94"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.90","1":"8.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.61","1":"9.61"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.88","1":"9.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.76","1":"10.76"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.45","1":"10.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.17","1":"10.17"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"10.26","1":"10.26"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.40","1":"10.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.07","1":"11.07"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.82","1":"10.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"11.39","1":"11.39"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.44","1":"11.44"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.38","1":"11.38"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.25","1":"11.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"11.11","1":"11.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.66","1":"10.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.93","1":"10.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.74","1":"10.74"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.53","1":"10.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.59","1":"10.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"10.81","1":"10.81"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"10.91","1":"10.91"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.15","1":"11.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"12.15","1":"12.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.15","1":"13.15"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.15","1":"14.15"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.21","1":"15.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"16.34","1":"16.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.56","1":"17.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.87","1":"18.87"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.27","1":"20.27"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"20.53","1":"20.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.58","1":"19.58"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"20.06","1":"20.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.56","1":"21.56"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"23.17","1":"23.17"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"24.47","1":"24.47"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.45","1":"23.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"22.82","1":"22.82"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"22.23","1":"22.23"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"21.61","1":"21.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.47","1":"21.47"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.84","1":"20.84"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.04","1":"20.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"18.90","1":"18.90"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"17.93","1":"17.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"19.37","1":"19.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.82","1":"20.82"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.38","1":"22.38"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.04","1":"24.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"24.46","1":"24.46"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.26","1":"25.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.17","1":"24.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"24.02","1":"24.02"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.47","1":"23.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.55","1":"23.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.26","1":"23.26"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.18","1":"23.18"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.17","1":"23.17"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.68","1":"23.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.56","1":"22.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.46","1":"22.46"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.20","1":"21.20"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.03","1":"20.03"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"21.31","1":"21.31"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.54","1":"20.54"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.35","1":"21.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"20.32","1":"20.32"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.98","1":"20.98"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.72","1":"20.72"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.05","1":"20.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.05","1":"20.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"20.01","1":"20.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"20.04","1":"20.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"19.92","1":"19.92"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.85","1":"19.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.66","1":"19.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"18.72","1":"18.72"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"18.90","1":"18.90"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.49","1":"19.49"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.20","1":"19.20"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.10","1":"19.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.89","1":"19.89"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.51","1":"19.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.54","1":"19.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.06","1":"20.06"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.56","1":"20.56"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.25","1":"20.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"20.01","1":"20.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"19.97","1":"19.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.53","1":"19.53"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.57","1":"19.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.42","1":"19.42"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.09","1":"19.09"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.88","1":"19.88"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.41","1":"20.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.01","1":"20.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.75","1":"19.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.79","1":"19.79"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"20.08","1":"20.08"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.31","1":"20.31"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"19.94","1":"19.94"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"20.26","1":"20.26"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"20.18","1":"20.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"20.08","1":"20.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"20.03","1":"20.03"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"20.47","1":"20.47"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"20.10","1":"20.10"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.61","1":"21.61"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.18","1":"21.18"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"19.74","1":"19.74"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.92","1":"19.92"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.77","1":"19.77"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"19.81","1":"19.81"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.67","1":"19.67"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"19.01","1":"19.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"18.88","1":"18.88"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"18.47","1":"18.47"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"18.54","1":"18.54"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.41","1":"18.41"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.58","1":"18.58"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.55","1":"18.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.92","1":"18.92"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"19.78","1":"19.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"19.45","1":"19.45"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.37","1":"19.37"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.51","1":"19.51"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"18.69","1":"18.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"18.71","1":"18.71"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"18.66","1":"18.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"18.45","1":"18.45"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"18.60","1":"18.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"18.98","1":"18.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"18.36","1":"18.36"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.67","1":"18.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.62","1":"18.62"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"17.26","1":"17.26"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.51","1":"16.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"15.85","1":"15.85"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.97","1":"15.97"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.98","1":"16.98"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.85","1":"17.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"19.18","1":"19.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"18.93","1":"18.93"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"19.25","1":"19.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"18.71","1":"18.71"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"18.50","1":"18.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"18.45","1":"18.45"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.71","1":"18.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.36","1":"17.36"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.71","1":"17.71"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.93","1":"17.93"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.56","1":"17.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.99","1":"17.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.89","1":"17.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.19","1":"18.19"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.46","1":"17.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"17.81","1":"17.81"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"17.73","1":"17.73"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"17.65","1":"17.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.66","1":"17.66"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.70","1":"17.70"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"17.65","1":"17.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"17.96","1":"17.96"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"17.59","1":"17.59"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"17.66","1":"17.66"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"17.06","1":"17.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"17.14","1":"17.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"17.25","1":"17.25"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"17.58","1":"17.58"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.81","1":"16.81"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.75","1":"16.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.08","1":"16.08"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.54","1":"16.54"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.02","1":"16.02"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.41","1":"16.41"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.89","1":"16.89"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.95","1":"16.95"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"17.24","1":"17.24"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"17.21","1":"17.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.09","1":"17.09"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.13","1":"17.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.42","1":"17.42"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.39","1":"17.39"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"17.62","1":"17.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.98","1":"17.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"18.16","1":"18.16"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.57","1":"18.57"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.10","1":"19.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.22","1":"20.22"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.73","1":"21.73"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.12","1":"21.12"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.21","1":"21.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.97","1":"20.97"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"20.82","1":"20.82"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.48","1":"20.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.18","1":"20.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.69","1":"20.69"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.87","1":"21.87"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.61","1":"21.61"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"21.09","1":"21.09"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.98","1":"19.98"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"20.28","1":"20.28"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.73","1":"20.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"20.39","1":"20.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.64","1":"20.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.18","1":"22.18"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"23.26","1":"23.26"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.34","1":"23.34"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.97","1":"22.97"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.42","1":"22.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.64","1":"22.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.72","1":"22.72"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.04","1":"24.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"22.33","1":"22.33"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.38","1":"22.38"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.11","1":"23.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.58","1":"22.58"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.06","1":"22.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.61","1":"21.61"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"21.31","1":"21.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.23","1":"21.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.25","1":"21.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.84","1":"22.84"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"23.28","1":"23.28"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.02","1":"25.02"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.89","1":"26.89"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.90","1":"28.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.16","1":"30.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"32.31","1":"32.31"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"31.25","1":"31.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"29.93","1":"29.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.48","1":"30.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"31.82","1":"31.82"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"32.76","1":"32.76"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.75","1":"30.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"30.21","1":"30.21"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.55","1":"29.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.43","1":"29.43"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"28.05","1":"28.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.55","1":"27.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"28.82","1":"28.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"28.47","1":"28.47"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.34","1":"26.34"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.90","1":"24.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.51","1":"24.51"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.95","1":"24.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.18","1":"24.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.37","1":"22.37"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.70","1":"20.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"19.79","1":"19.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"19.39","1":"19.39"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.84","1":"20.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.37","1":"20.37"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"21.86","1":"21.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"25.25","1":"25.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.13","1":"27.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.38","1":"25.38"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.25","1":"26.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.48","1":"22.48"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.95","1":"23.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.44","1":"23.44"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.37","1":"23.37"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.97","1":"23.97"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"25.43","1":"25.43"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"27.13","1":"27.13"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"27.99","1":"27.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.51","1":"27.51"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"26.91","1":"26.91"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"26.92","1":"26.92"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"27.18","1":"27.18"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"29.21","1":"29.21"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"29.12","1":"29.12"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"29.20","1":"29.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.25","1":"30.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"27.99","1":"27.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"27.25","1":"27.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.34","1":"28.34"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"27.20","1":"27.20"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.01","1":"28.01"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"27.20","1":"27.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.25","1":"26.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.75","1":"26.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.40","1":"26.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.10","1":"26.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"25.61","1":"25.61"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.01","1":"24.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.27","1":"22.27"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.06","1":"21.06"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.89","1":"21.89"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.13","1":"22.13"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.17","1":"21.17"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.15","1":"20.15"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.11","1":"20.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.19","1":"23.19"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.10","1":"23.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"23.29","1":"23.29"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.85","1":"22.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.75","1":"22.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"22.51","1":"22.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.32","1":"22.32"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.26","1":"22.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"23.54","1":"23.54"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.91","1":"22.91"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.15","1":"22.15"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.89","1":"22.89"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.84","1":"22.84"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.86","1":"21.86"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.48","1":"22.48"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.15","1":"22.15"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.02","1":"22.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.75","1":"22.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.20","1":"23.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.60","1":"23.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.95","1":"22.95"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.90","1":"22.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.74","1":"22.74"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.66","1":"21.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.80","1":"21.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.90","1":"21.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.86","1":"20.86"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.76","1":"20.76"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.35","1":"20.35"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.30","1":"20.30"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.28","1":"20.28"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"20.20","1":"20.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.79","1":"19.79"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.15","1":"18.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.96","1":"17.96"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"18.78","1":"18.78"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"18.60","1":"18.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.70","1":"18.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.71","1":"17.71"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.70","1":"17.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.95","1":"17.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.30","1":"18.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.38","1":"18.38"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.54","1":"17.54"},{"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":"17.98","1":"17.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.69","1":"18.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.04","1":"18.04"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.45","1":"18.45"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.05","1":"18.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.24","1":"18.24"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.97","1":"17.97"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.40","1":"18.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.70","1":"17.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.32","1":"16.32"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.40","1":"15.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.34","1":"16.34"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.89","1":"15.89"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.55","1":"15.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.84","1":"15.84"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.87","1":"15.87"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.49","1":"16.49"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.29","1":"15.29"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.55","1":"15.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.69","1":"15.69"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"15.29","1":"15.29"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.94","1":"13.94"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.55","1":"13.55"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.76","1":"13.76"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.72","1":"13.72"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.49","1":"14.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.93","1":"13.93"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.02","1":"14.02"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.98","1":"13.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.19","1":"14.19"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.06","1":"14.06"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.18","1":"14.18"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"13.84","1":"13.84"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.45","1":"12.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.42","1":"13.42"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.87","1":"12.87"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.29","1":"13.29"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.15","1":"13.15"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.40","1":"13.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.69","1":"13.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.35","1":"14.35"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.98","1":"14.98"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.61","1":"14.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.24","1":"15.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.10","1":"15.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.70","1":"14.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.99","1":"14.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.94","1":"14.94"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.89","1":"14.89"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.61","1":"14.61"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"14.52","1":"14.52"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.09","1":"15.09"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.14","1":"15.14"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.85","1":"14.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"14.80","1":"14.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"14.99","1":"14.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"14.35","1":"14.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"14.53","1":"14.53"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"14.70","1":"14.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"14.85","1":"14.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"14.22","1":"14.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.80","1":"14.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.45","1":"14.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.49","1":"14.49"},{"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":"14.00","1":"14.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.95","1":"13.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.66","1":"13.66"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.30","1":"13.30"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"13.73","1":"13.73"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.58","1":"13.58"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.44","1":"13.44"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.01","1":"13.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.19","1":"13.19"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.46","1":"13.46"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.05","1":"13.05"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.17","1":"13.17"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"13.02","1":"13.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.95","1":"12.95"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.30","1":"13.30"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.15","1":"14.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.92","1":"13.92"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"13.52","1":"13.52"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"13.74","1":"13.74"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.98","1":"12.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"12.86","1":"12.86"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"12.49","1":"12.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.74","1":"12.74"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.65","1":"12.65"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"12.75","1":"12.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.69","1":"11.69"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"11.72","1":"11.72"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"12.10","1":"12.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.93","1":"11.93"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.98","1":"11.98"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"11.98","1":"11.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.89","1":"11.89"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.93","1":"11.93"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.99","1":"11.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.95","1":"11.95"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.35","1":"11.35"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"11.89","1":"11.89"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.87","1":"11.87"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"11.99","1":"11.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"11.75","1":"11.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"11.97","1":"11.97"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.74","1":"11.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"12.09","1":"12.09"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.15","1":"12.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.55","1":"12.55"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.97","1":"11.97"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.76","1":"11.76"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.04","1":"12.04"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.97","1":"11.97"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.25","1":"12.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.93","1":"11.93"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.60","1":"12.60"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.44","1":"12.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.85","1":"11.85"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.09","1":"12.09"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.03","1":"12.03"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.88","1":"11.88"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.98","1":"11.98"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.99","1":"11.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.92","1":"11.92"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.87","1":"11.87"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.68","1":"11.68"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.58","1":"11.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.40","1":"11.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.39","1":"11.39"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.03","1":"11.03"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.89","1":"10.89"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.91","1":"10.91"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.44","1":"10.44"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.40","1":"10.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.74","1":"10.74"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.40","1":"10.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.54","1":"10.54"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.55","1":"10.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.90","1":"10.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.78","1":"10.78"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.94","1":"10.94"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.98","1":"10.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.23","1":"11.23"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.77","1":"11.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.48","1":"11.48"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.30","1":"11.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.45","1":"11.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"11.61","1":"11.61"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.78","1":"11.78"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.73","1":"11.73"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.44","1":"11.44"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.29","1":"11.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.30","1":"11.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.20","1":"11.20"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.14","1":"11.14"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.16","1":"11.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.14","1":"11.14"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.13","1":"11.13"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.20","1":"11.20"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.96","1":"10.96"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.69","1":"11.69"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.61","1":"11.61"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.08","1":"11.08"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.19","1":"11.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.01","1":"11.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.07","1":"11.07"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.36","1":"11.36"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.92","1":"11.92"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.93","1":"11.93"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.91","1":"11.91"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.88","1":"11.88"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.48","1":"12.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.43","1":"12.43"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.45","1":"12.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"12.44","1":"12.44"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"12.44","1":"12.44"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.41","1":"12.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.28","1":"12.28"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.01","1":"12.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.59","1":"12.59"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.48","1":"12.48"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.36","1":"12.36"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.28","1":"12.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.29","1":"12.29"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.46","1":"12.46"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"12.65","1":"12.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.55","1":"12.55"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"12.17","1":"12.17"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"12.41","1":"12.41"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.30","1":"12.30"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.26","1":"12.26"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.76","1":"11.76"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"12.07","1":"12.07"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.27","1":"12.27"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.20","1":"12.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.19","1":"12.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"12.34","1":"12.34"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"11.91","1":"11.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.33","1":"12.33"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.46","1":"12.46"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.46","1":"12.46"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.39","1":"12.39"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.39","1":"12.39"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.48","1":"12.48"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.87","1":"12.87"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.87","1":"13.87"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.57","1":"14.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.37","1":"14.37"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.07","1":"14.07"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.95","1":"13.95"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.98","1":"13.98"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.98","1":"13.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.83","1":"14.83"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.32","1":"15.32"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.38","1":"15.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.40","1":"15.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.19","1":"15.19"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.21","1":"15.21"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.24","1":"15.24"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.48","1":"15.48"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.38","1":"15.38"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.52","1":"15.52"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.49","1":"15.49"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.54","1":"15.54"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"16.05","1":"16.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.25","1":"17.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.43","1":"17.43"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.55","1":"16.55"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.82","1":"16.82"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.97","1":"16.97"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.64","1":"16.64"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.01","1":"17.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.63","1":"16.63"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.02","1":"17.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"17.20","1":"17.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"17.35","1":"17.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"17.16","1":"17.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.90","1":"16.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.78","1":"16.78"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.93","1":"16.93"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.07","1":"17.07"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.08","1":"17.08"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.37","1":"17.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.65","1":"17.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.73","1":"17.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.22","1":"18.22"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.14","1":"18.14"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.07","1":"18.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"17.99","1":"17.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.43","1":"18.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.31","1":"18.31"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.33","1":"18.33"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.72","1":"17.72"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.89","1":"17.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.96","1":"17.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.18","1":"17.18"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.42","1":"17.42"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.46","1":"17.46"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.80","1":"17.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"17.36","1":"17.36"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"17.45","1":"17.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"17.74","1":"17.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.14","1":"18.14"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.10","1":"20.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"20.01","1":"20.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.18","1":"19.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.44","1":"19.44"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.85","1":"19.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.47","1":"19.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.46","1":"19.46"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.05","1":"19.05"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"19.04","1":"19.04"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.59","1":"18.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.49","1":"18.49"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.38","1":"18.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.32","1":"18.32"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"18.29","1":"18.29"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.36","1":"18.36"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.87","1":"18.87"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.95","1":"18.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.98","1":"18.98"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.46","1":"18.46"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.88","1":"18.88"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.79","1":"18.79"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.81","1":"18.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.68","1":"18.68"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.60","1":"18.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.90","1":"18.90"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.85","1":"18.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.79","1":"18.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.96","1":"18.96"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.11","1":"19.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.06","1":"19.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.24","1":"19.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"18.97","1":"18.97"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.38","1":"19.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.43","1":"19.43"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.45","1":"19.45"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.34","1":"19.34"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.01","1":"19.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.26","1":"19.26"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.11","1":"19.11"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.20","1":"19.20"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.58","1":"19.58"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.80","1":"19.80"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.70","1":"19.70"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.87","1":"19.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.83","1":"19.83"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.11","1":"20.11"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"20.27","1":"20.27"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.47","1":"20.47"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.50","1":"20.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.51","1":"20.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.11","1":"21.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"21.41","1":"21.41"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.96","1":"22.96"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"23.62","1":"23.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.22","1":"23.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.67","1":"23.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.78","1":"23.78"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.83","1":"23.83"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.35","1":"24.35"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.68","1":"24.68"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.44","1":"24.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"24.47","1":"24.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"24.40","1":"24.40"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.23","1":"26.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"28.20","1":"28.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"30.32","1":"30.32"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.59","1":"32.59"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"35.03","1":"35.03"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"39.65","1":"39.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.82","1":"36.82"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.63","1":"36.63"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.34","1":"36.34"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.05","1":"36.05"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.75","1":"38.75"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"38.21","1":"38.21"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.95","1":"37.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"38.43","1":"38.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.55","1":"37.55"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.26","1":"36.26"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"37.82","1":"37.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.63","1":"37.63"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"36.85","1":"36.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.02","1":"36.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"34.92","1":"34.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"35.44","1":"35.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"34.26","1":"34.26"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"33.96","1":"33.96"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.85","1":"36.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.20","1":"36.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.07","1":"35.07"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"34.51","1":"34.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"34.01","1":"34.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"34.15","1":"34.15"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"33.93","1":"33.93"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"33.69","1":"33.69"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.19","1":"34.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.19","1":"35.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"35.02","1":"35.02"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.60","1":"35.60"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.51","1":"36.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"35.99","1":"35.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.47","1":"36.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.18","1":"36.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.98","1":"38.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.68","1":"42.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"46.73","1":"46.73"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"47.98","1":"47.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.01","1":"47.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"48.77","1":"48.77"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"53.65","1":"53.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"51.17","1":"51.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"51.70","1":"51.70"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"51.16","1":"51.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"49.84","1":"49.84"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"48.76","1":"48.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.70","1":"51.70"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"48.57","1":"48.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"48.33","1":"48.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"49.14","1":"49.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"49.65","1":"49.65"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"50.07","1":"50.07"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"48.26","1":"48.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"53.09","1":"53.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"58.40","1":"58.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"57.75","1":"57.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"56.61","1":"56.61"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"56.35","1":"56.35"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"58.70","1":"58.70"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"56.58","1":"56.58"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"52.99","1":"52.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"53.12","1":"53.12"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"54.11","1":"54.11"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"54.07","1":"54.07"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"55.43","1":"55.43"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"54.28","1":"54.28"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"52.32","1":"52.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"52.22","1":"52.22"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"52.51","1":"52.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"51.88","1":"51.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"51.63","1":"51.63"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"50.71","1":"50.71"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"51.85","1":"51.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.87","1":"51.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.89","1":"51.89"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"53.65","1":"53.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"52.72","1":"52.72"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"52.12","1":"52.12"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"53.81","1":"53.81"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.25","1":"57.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"62.98","1":"62.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"65.59","1":"65.59"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"72.15","1":"72.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"76.65","1":"76.65"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"80.39","1":"80.39"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"82.86","1":"82.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"89.73","1":"89.73"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"85.23","1":"85.23"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.86","1":"86.86"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"85.09","1":"85.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"80.11","1":"80.11"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"81.31","1":"81.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"87.18","1":"87.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"85.26","1":"85.26"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"84.97","1":"84.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"93.47","1":"93.47"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"95.10","1":"95.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"96.43","1":"96.43"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"95.33","1":"95.33"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"104.86","1":"104.86"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"107.89","1":"107.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"106.10","1":"106.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"111.73","1":"111.73"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"114.66","1":"114.66"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"120.57","1":"120.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"117.95","1":"117.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"106.45","1":"106.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"108.95","1":"108.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"116.10","1":"116.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"119.52","1":"119.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"117.75","1":"117.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"114.47","1":"114.47"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"112.59","1":"112.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"113.38","1":"113.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"112.21","1":"112.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"107.85","1":"107.85"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"107.35","1":"107.35"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"107.24","1":"107.24"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"106.34","1":"106.34"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"116.21","1":"116.21"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"127.83","1":"127.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"140.61","1":"140.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"154.67","1":"154.67"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"148.40","1":"148.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"149.82","1":"149.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"146.99","1":"146.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"130.71","1":"130.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"143.78","1":"143.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"158.16","1":"158.16"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"161.42","1":"161.42"}]}