{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"35.55","1":"35.55"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"38.20","1":"38.20"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"36.50","1":"36.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"36.10","1":"36.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"37.85","1":"37.85"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"37.10","1":"37.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"36.20","1":"36.20"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"36.45","1":"36.45"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"36.75","1":"36.75"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"36.30","1":"36.30"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"35.35","1":"35.35"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"34.75","1":"34.75"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"36.35","1":"36.35"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"37.00","1":"37.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"35.80","1":"35.80"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"36.45","1":"36.45"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"35.10","1":"35.10"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"34.30","1":"34.30"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"35.95","1":"35.95"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"36.85","1":"36.85"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"35.70","1":"35.70"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"33.55","1":"33.55"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"36.55","1":"36.55"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"36.35","1":"36.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"36.10","1":"36.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"35.10","1":"35.10"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"38.20","1":"38.20"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"40.50","1":"40.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"41.25","1":"41.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"41.90","1":"41.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"39.15","1":"39.15"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"37.65","1":"37.65"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"37.30","1":"37.30"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"36.05","1":"36.05"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"37.10","1":"37.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"36.25","1":"36.25"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"38.95","1":"38.95"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"37.10","1":"37.10"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"36.50","1":"36.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.50","1":"38.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"37.50","1":"37.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"35.65","1":"35.65"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"36.10","1":"36.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"34.30","1":"34.30"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"33.55","1":"33.55"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"34.50","1":"34.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"32.80","1":"32.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"31.20","1":"31.20"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"29.05","1":"29.05"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"27.70","1":"27.70"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"26.45","1":"26.45"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"27.95","1":"27.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"30.00","1":"30.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"29.50","1":"29.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"28.05","1":"28.05"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"26.65","1":"26.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"27.10","1":"27.10"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"26.40","1":"26.40"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"27.70","1":"27.70"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"28.90","1":"28.90"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"29.00","1":"29.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"27.55","1":"27.55"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"26.20","1":"26.20"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"24.90","1":"24.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"23.70","1":"23.70"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"23.90","1":"23.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"25.05","1":"25.05"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"23.80","1":"23.80"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"23.80","1":"23.80"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"23.80","1":"23.80"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"23.35","1":"23.35"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"24.65","1":"24.65"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"23.45","1":"23.45"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"23.45","1":"23.45"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"22.95","1":"22.95"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"21.85","1":"21.85"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"21.65","1":"21.65"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"20.65","1":"20.65"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"20.15","1":"20.15"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"21.40","1":"21.40"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"20.75","1":"20.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"22.75","1":"22.75"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"23.85","1":"23.85"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"26.05","1":"26.05"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"24.95","1":"24.95"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"24.95","1":"24.95"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"24.15","1":"24.15"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"24.50","1":"24.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"24.50","1":"24.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"23.80","1":"23.80"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"23.90","1":"23.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"23.20","1":"23.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"22.05","1":"22.05"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"23.75","1":"23.75"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"24.45","1":"24.45"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"24.05","1":"24.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"22.85","1":"22.85"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"22.65","1":"22.65"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"23.75","1":"23.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"22.65","1":"22.65"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"22.50","1":"22.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"23.30","1":"23.30"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"22.80","1":"22.80"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"23.40","1":"23.40"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"24.15","1":"24.15"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"25.35","1":"25.35"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"26.60","1":"26.60"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"27.90","1":"27.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"29.25","1":"29.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"30.70","1":"30.70"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"32.05","1":"32.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"32.00","1":"32.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"33.60","1":"33.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"35.15","1":"35.15"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"36.90","1":"36.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"38.65","1":"38.65"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"40.40","1":"40.40"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"42.40","1":"42.40"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"44.50","1":"44.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"44.40","1":"44.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"44.50","1":"44.50"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"45.15","1":"45.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"47.40","1":"47.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"49.75","1":"49.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"51.40","1":"51.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"51.00","1":"51.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"47.50","1":"47.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"45.25","1":"45.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"47.50","1":"47.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"51.00","1":"51.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"51.25","1":"51.25"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"53.55","1":"53.55"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"56.20","1":"56.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"57.00","1":"57.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"57.00","1":"57.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"61.85","1":"61.85"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"63.90","1":"63.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"67.05","1":"67.05"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"77.15","1":"77.15"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"81.00","1":"81.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"85.05","1":"85.05"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"89.30","1":"89.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"94.50","1":"94.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"99.00","1":"99.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"103.95","1":"103.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"105.25","1":"105.25"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"105.00","1":"105.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"100.00","1":"100.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"95.30","1":"95.30"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"100.00","1":"100.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"100.00","1":"100.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"103.00","1":"103.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"107.00","1":"107.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"102.00","1":"102.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"107.10","1":"107.10"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"109.00","1":"109.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"110.00","1":"110.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"106.00","1":"106.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"101.00","1":"101.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"106.00","1":"106.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"101.05","1":"101.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"95.00","1":"95.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"90.25","1":"90.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"85.55","1":"85.55"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"85.00","1":"85.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"77.50","1":"77.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"66.50","1":"66.50"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"69.00","1":"69.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"71.00","1":"71.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"72.00","1":"72.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"73.25","1":"73.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"76.50","1":"76.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"79.80","1":"79.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"81.90","1":"81.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"83.00","1":"83.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"78.00","1":"78.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"78.00","1":"78.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"81.30","1":"81.30"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"85.35","1":"85.35"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"69.25","1":"69.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"69.25","1":"69.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"72.60","1":"72.60"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"69.80","1":"69.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"60.90","1":"60.90"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"57.90","1":"57.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"54.10","1":"54.10"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"55.80","1":"55.80"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"57.90","1":"57.90"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"55.05","1":"55.05"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"52.30","1":"52.30"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"49.70","1":"49.70"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"47.50","1":"47.50"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"45.50","1":"45.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"48.30","1":"48.30"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"50.50","1":"50.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"48.25","1":"48.25"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"50.65","1":"50.65"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"50.00","1":"50.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"48.00","1":"48.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"47.50","1":"47.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"49.30","1":"49.30"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"46.85","1":"46.85"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"46.00","1":"46.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"46.05","1":"46.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"48.35","1":"48.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"47.70","1":"47.70"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"45.50","1":"45.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"47.00","1":"47.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"45.05","1":"45.05"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"44.70","1":"44.70"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"44.90","1":"44.90"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"45.50","1":"45.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"45.00","1":"45.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"42.75","1":"42.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"40.65","1":"40.65"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"40.95","1":"40.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"42.40","1":"42.40"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"40.30","1":"40.30"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"38.30","1":"38.30"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"39.45","1":"39.45"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"41.35","1":"41.35"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"43.40","1":"43.40"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"45.55","1":"45.55"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"47.80","1":"47.80"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"50.15","1":"50.15"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"48.75","1":"48.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"50.65","1":"50.65"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"50.90","1":"50.90"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"51.00","1":"51.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"50.10","1":"50.10"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"48.50","1":"48.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"46.10","1":"46.10"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"48.40","1":"48.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"50.80","1":"50.80"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"50.00","1":"50.00"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"51.50","1":"51.50"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"54.05","1":"54.05"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"56.75","1":"56.75"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"59.55","1":"59.55"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"62.45","1":"62.45"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"59.75","1":"59.75"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"57.00","1":"57.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"58.95","1":"58.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"58.95","1":"58.95"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"58.65","1":"58.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"55.75","1":"55.75"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"57.90","1":"57.90"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"55.05","1":"55.05"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"53.70","1":"53.70"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"54.50","1":"54.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"54.50","1":"54.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"56.70","1":"56.70"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"59.00","1":"59.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"61.95","1":"61.95"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"63.00","1":"63.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"66.15","1":"66.15"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"69.45","1":"69.45"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"72.00","1":"72.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"65.70","1":"65.70"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"67.50","1":"67.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"66.00","1":"66.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"64.95","1":"64.95"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"62.10","1":"62.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"56.05","1":"56.05"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"58.45","1":"58.45"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"58.50","1":"58.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"59.75","1":"59.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"59.75","1":"59.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"54.15","1":"54.15"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"51.50","1":"51.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"52.90","1":"52.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"51.00","1":"51.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"53.15","1":"53.15"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"55.05","1":"55.05"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"56.85","1":"56.85"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"55.45","1":"55.45"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"53.20","1":"53.20"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"55.35","1":"55.35"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"57.60","1":"57.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"58.20","1":"58.20"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"59.75","1":"59.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"63.90","1":"63.90"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"60.75","1":"60.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"60.90","1":"60.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"58.50","1":"58.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"60.50","1":"60.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"57.75","1":"57.75"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"66.15","1":"66.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"69.45","1":"69.45"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"72.90","1":"72.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"76.50","1":"76.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"80.30","1":"80.30"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"84.30","1":"84.30"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"88.50","1":"88.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"84.25","1":"84.25"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"73.20","1":"73.20"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"72.00","1":"72.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"72.25","1":"72.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"70.35","1":"70.35"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"67.00","1":"67.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"64.00","1":"64.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"62.00","1":"62.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"58.95","1":"58.95"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"56.05","1":"56.05"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"58.85","1":"58.85"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"61.75","1":"61.75"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"68.30","1":"68.30"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"71.70","1":"71.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"75.25","1":"75.25"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"71.50","1":"71.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"67.95","1":"67.95"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"71.25","1":"71.25"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"71.25","1":"71.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"74.80","1":"74.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"76.00","1":"76.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"76.95","1":"76.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"80.00","1":"80.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"84.00","1":"84.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"88.20","1":"88.20"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"92.40","1":"92.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"61.50","1":"61.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"61.50","1":"61.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"64.55","1":"64.55"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"67.75","1":"67.75"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"71.45","1":"71.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"68.05","1":"68.05"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"68.05","1":"68.05"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"70.90","1":"70.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"67.65","1":"67.65"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"72.55","1":"72.55"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"69.30","1":"69.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"72.75","1":"72.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"76.15","1":"76.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"79.95","1":"79.95"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"80.00","1":"80.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"83.00","1":"83.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"78.85","1":"78.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"81.50","1":"81.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"80.70","1":"80.70"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"81.00","1":"81.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"79.90","1":"79.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"75.95","1":"75.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"72.20","1":"72.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"70.05","1":"70.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"69.00","1":"69.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"67.50","1":"67.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"69.55","1":"69.55"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"67.50","1":"67.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"69.75","1":"69.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"68.55","1":"68.55"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"69.20","1":"69.20"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"68.95","1":"68.95"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"65.55","1":"65.55"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"65.00","1":"65.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"67.95","1":"67.95"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"65.80","1":"65.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"68.50","1":"68.50"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"67.90","1":"67.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"68.00","1":"68.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"71.40","1":"71.40"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"74.95","1":"74.95"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"78.65","1":"78.65"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"82.55","1":"82.55"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"86.65","1":"86.65"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"90.95","1":"90.95"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"86.45","1":"86.45"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"90.75","1":"90.75"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"95.25","1":"95.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"100.00","1":"100.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"110.25","1":"110.25"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"115.75","1":"115.75"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"121.50","1":"121.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"127.55","1":"127.55"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"128.90","1":"128.90"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"128.00","1":"128.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"121.60","1":"121.60"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"115.55","1":"115.55"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"109.80","1":"109.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"104.35","1":"104.35"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"106.95","1":"106.95"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"105.50","1":"105.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"105.45","1":"105.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"105.00","1":"105.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"106.80","1":"106.80"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"108.90","1":"108.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"106.40","1":"106.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"108.00","1":"108.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"103.10","1":"103.10"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"99.50","1":"99.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"103.00","1":"103.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"101.90","1":"101.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"101.50","1":"101.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"102.90","1":"102.90"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"102.90","1":"102.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"102.90","1":"102.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"100.00","1":"100.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"101.00","1":"101.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"99.90","1":"99.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"101.30","1":"101.30"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"100.00","1":"100.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"95.00","1":"95.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"90.25","1":"90.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"94.75","1":"94.75"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"99.45","1":"99.45"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"104.40","1":"104.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"106.50","1":"106.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"101.30","1":"101.30"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"100.00","1":"100.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"99.90","1":"99.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"96.50","1":"96.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"92.10","1":"92.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"94.00","1":"94.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"98.00","1":"98.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"97.50","1":"97.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"93.00","1":"93.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"93.90","1":"93.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"96.50","1":"96.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"86.55","1":"86.55"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"89.00","1":"89.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"88.05","1":"88.05"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"89.00","1":"89.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"85.00","1":"85.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"84.50","1":"84.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"86.90","1":"86.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"85.00","1":"85.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"85.30","1":"85.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"85.00","1":"85.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"88.00","1":"88.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"86.95","1":"86.95"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"83.00","1":"83.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"83.25","1":"83.25"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"84.00","1":"84.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"81.70","1":"81.70"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"83.50","1":"83.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"87.65","1":"87.65"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"89.00","1":"89.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"84.55","1":"84.55"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"80.33","1":"80.33"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"78.00","1":"78.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"74.11","1":"74.11"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"71.13","1":"71.13"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"68.05","1":"68.05"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"66.50","1":"66.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"63.50","1":"63.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"61.10","1":"61.10"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"64.15","1":"64.15"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"65.28","1":"65.28"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"62.05","1":"62.05"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"58.95","1":"58.95"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"58.95","1":"58.95"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"56.01","1":"56.01"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"53.21","1":"53.21"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"52.68","1":"52.68"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"52.16","1":"52.16"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"51.64","1":"51.64"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"51.13","1":"51.13"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"56.24","1":"56.24"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"61.50","1":"61.50"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"61.50","1":"61.50"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"62.95","1":"62.95"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"53.20","1":"53.20"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"51.00","1":"51.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"48.45","1":"48.45"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"46.03","1":"46.03"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"46.00","1":"46.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"43.70","1":"43.70"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"41.52","1":"41.52"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"41.98","1":"41.98"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"39.89","1":"39.89"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"37.90","1":"37.90"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"37.90","1":"37.90"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"39.70","1":"39.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"39.70","1":"39.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"37.90","1":"37.90"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"39.79","1":"39.79"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"37.92","1":"37.92"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"37.90","1":"37.90"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"37.90","1":"37.90"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"37.90","1":"37.90"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"37.90","1":"37.90"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"37.90","1":"37.90"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"37.90","1":"37.90"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"36.01","1":"36.01"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"34.21","1":"34.21"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"31.51","1":"31.51"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"29.94","1":"29.94"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"28.45","1":"28.45"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"27.03","1":"27.03"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"25.68","1":"25.68"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"24.40","1":"24.40"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"23.18","1":"23.18"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"22.03","1":"22.03"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"20.93","1":"20.93"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"19.89","1":"19.89"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"18.89","1":"18.89"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"17.89","1":"17.89"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"17.31","1":"17.31"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"18.31","1":"18.31"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"19.31","1":"19.31"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"20.31","1":"20.31"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"21.32","1":"21.32"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"22.35","1":"22.35"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"23.46","1":"23.46"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"24.63","1":"24.63"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"25.86","1":"25.86"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"27.15","1":"27.15"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"28.50","1":"28.50"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"29.92","1":"29.92"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"31.40","1":"31.40"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"32.97","1":"32.97"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"34.61","1":"34.61"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"36.34","1":"36.34"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"38.15","1":"38.15"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"40.05","1":"40.05"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"40.92","1":"40.92"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"39.43","1":"39.43"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"37.50","1":"37.50"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"37.38","1":"37.38"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"35.52","1":"35.52"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"34.00","1":"34.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"32.30","1":"32.30"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"33.83","1":"33.83"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"35.50","1":"35.50"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"34.99","1":"34.99"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"33.88","1":"33.88"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"34.42","1":"34.42"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"35.80","1":"35.80"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"36.14","1":"36.14"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"36.90","1":"36.90"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"37.25","1":"37.25"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"35.39","1":"35.39"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"34.05","1":"34.05"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"32.84","1":"32.84"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"31.20","1":"31.20"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"30.53","1":"30.53"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"33.60","1":"33.60"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"32.63","1":"32.63"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"32.89","1":"32.89"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"33.25","1":"33.25"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"34.65","1":"34.65"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"35.92","1":"35.92"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"37.00","1":"37.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"36.00","1":"36.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"37.49","1":"37.49"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"39.36","1":"39.36"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"41.32","1":"41.32"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"43.38","1":"43.38"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"45.54","1":"45.54"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"47.81","1":"47.81"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"42.10","1":"42.10"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"40.00","1":"40.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"39.40","1":"39.40"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"37.43","1":"37.43"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"35.57","1":"35.57"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"33.83","1":"33.83"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"32.54","1":"32.54"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"32.50","1":"32.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"32.40","1":"32.40"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"32.20","1":"32.20"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"30.76","1":"30.76"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"31.97","1":"31.97"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"31.97","1":"31.97"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"30.38","1":"30.38"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"31.43","1":"31.43"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"31.98","1":"31.98"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"31.88","1":"31.88"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"31.20","1":"31.20"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"31.19","1":"31.19"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"32.64","1":"32.64"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"31.52","1":"31.52"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"31.25","1":"31.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"31.09","1":"31.09"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"32.61","1":"32.61"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"34.24","1":"34.24"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"33.36","1":"33.36"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"34.49","1":"34.49"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"32.77","1":"32.77"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"33.50","1":"33.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"32.95","1":"32.95"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"31.70","1":"31.70"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"33.28","1":"33.28"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"32.01","1":"32.01"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"33.49","1":"33.49"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"34.40","1":"34.40"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"34.98","1":"34.98"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"34.99","1":"34.99"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"35.49","1":"35.49"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"35.50","1":"35.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"34.98","1":"34.98"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"34.80","1":"34.80"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"33.34","1":"33.34"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"31.68","1":"31.68"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"31.07","1":"31.07"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"30.91","1":"30.91"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"31.40","1":"31.40"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"30.11","1":"30.11"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"30.09","1":"30.09"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"29.03","1":"29.03"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"30.44","1":"30.44"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"30.10","1":"30.10"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"30.02","1":"30.02"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"29.00","1":"29.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"30.30","1":"30.30"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"30.24","1":"30.24"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"29.30","1":"29.30"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"30.60","1":"30.60"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"29.34","1":"29.34"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"30.50","1":"30.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"30.00","1":"30.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"31.50","1":"31.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"33.07","1":"33.07"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"34.60","1":"34.60"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"33.33","1":"33.33"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"34.78","1":"34.78"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"33.05","1":"33.05"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"31.41","1":"31.41"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"31.02","1":"31.02"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"32.57","1":"32.57"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"32.24","1":"32.24"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"31.78","1":"31.78"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"31.75","1":"31.75"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"32.01","1":"32.01"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"32.00","1":"32.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"30.81","1":"30.81"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"33.59","1":"33.59"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"34.44","1":"34.44"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"33.00","1":"33.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"31.58","1":"31.58"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"31.63","1":"31.63"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"31.10","1":"31.10"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"31.50","1":"31.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"30.77","1":"30.77"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"30.09","1":"30.09"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"31.00","1":"31.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"30.80","1":"30.80"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"31.98","1":"31.98"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"30.65","1":"30.65"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"30.58","1":"30.58"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"32.10","1":"32.10"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"32.70","1":"32.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"33.20","1":"33.20"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"32.18","1":"32.18"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"33.06","1":"33.06"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"33.15","1":"33.15"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"34.50","1":"34.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"34.50","1":"34.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"33.69","1":"33.69"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"33.25","1":"33.25"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"32.50","1":"32.50"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"34.12","1":"34.12"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"33.50","1":"33.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"33.01","1":"33.01"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"33.49","1":"33.49"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"34.49","1":"34.49"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"32.77","1":"32.77"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"34.17","1":"34.17"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"33.03","1":"33.03"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"31.50","1":"31.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"32.25","1":"32.25"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"31.50","1":"31.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"29.95","1":"29.95"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"30.64","1":"30.64"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"31.40","1":"31.40"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"31.18","1":"31.18"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"30.10","1":"30.10"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"29.05","1":"29.05"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"29.00","1":"29.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"30.33","1":"30.33"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.00","1":"29.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"29.00","1":"29.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"27.58","1":"27.58"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"28.40","1":"28.40"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"28.40","1":"28.40"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"28.01","1":"28.01"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"27.80","1":"27.80"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"26.60","1":"26.60"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"27.17","1":"27.17"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"27.10","1":"27.10"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"27.10","1":"27.10"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"27.97","1":"27.97"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"27.34","1":"27.34"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"27.60","1":"27.60"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"28.98","1":"28.98"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"30.40","1":"30.40"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"29.15","1":"29.15"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"28.60","1":"28.60"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"30.00","1":"30.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"29.29","1":"29.29"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"30.25","1":"30.25"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"31.00","1":"31.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"29.96","1":"29.96"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"30.00","1":"30.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"29.89","1":"29.89"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"28.63","1":"28.63"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"28.69","1":"28.69"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"27.55","1":"27.55"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"26.21","1":"26.21"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"25.02","1":"25.02"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"25.00","1":"25.00"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"26.25","1":"26.25"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"26.95","1":"26.95"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"26.54","1":"26.54"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"27.35","1":"27.35"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"27.65","1":"27.65"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"27.00","1":"27.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"27.89","1":"27.89"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"27.99","1":"27.99"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"27.98","1":"27.98"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"28.01","1":"28.01"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"28.89","1":"28.89"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"27.51","1":"27.51"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"27.98","1":"27.98"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"29.35","1":"29.35"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"29.97","1":"29.97"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"28.48","1":"28.48"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"27.11","1":"27.11"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"26.20","1":"26.20"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"26.20","1":"26.20"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"26.92","1":"26.92"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"26.09","1":"26.09"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"24.91","1":"24.91"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"26.15","1":"26.15"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"26.90","1":"26.90"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"28.19","1":"28.19"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"28.19","1":"28.19"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"26.81","1":"26.81"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"26.01","1":"26.01"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"27.29","1":"27.29"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"28.20","1":"28.20"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"26.80","1":"26.80"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"26.99","1":"26.99"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"25.80","1":"25.80"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"26.89","1":"26.89"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"28.00","1":"28.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"26.71","1":"26.71"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"26.97","1":"26.97"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"27.39","1":"27.39"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"27.25","1":"27.25"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"26.20","1":"26.20"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"26.52","1":"26.52"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"27.84","1":"27.84"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"29.16","1":"29.16"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"29.95","1":"29.95"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"30.40","1":"30.40"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"28.94","1":"28.94"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"29.00","1":"29.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"29.27","1":"29.27"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"28.34","1":"28.34"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"26.39","1":"26.39"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"26.45","1":"26.45"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"26.32","1":"26.32"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"26.96","1":"26.96"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"27.32","1":"27.32"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"27.15","1":"27.15"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"26.95","1":"26.95"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"25.65","1":"25.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"25.11","1":"25.11"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"25.10","1":"25.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"24.08","1":"24.08"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"24.39","1":"24.39"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"24.02","1":"24.02"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"23.01","1":"23.01"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"24.01","1":"24.01"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"24.12","1":"24.12"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"24.89","1":"24.89"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"24.99","1":"24.99"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"24.00","1":"24.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"23.00","1":"23.00"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"23.89","1":"23.89"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"22.70","1":"22.70"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"22.48","1":"22.48"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"22.71","1":"22.71"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"21.70","1":"21.70"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"21.25","1":"21.25"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.27","1":"22.27"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"21.17","1":"21.17"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"21.75","1":"21.75"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"21.56","1":"21.56"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"19.58","1":"19.58"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"20.09","1":"20.09"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"20.97","1":"20.97"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"20.00","1":"20.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"19.21","1":"19.21"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"18.66","1":"18.66"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"17.93","1":"17.93"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"18.89","1":"18.89"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"17.95","1":"17.95"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"18.80","1":"18.80"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"19.80","1":"19.80"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"20.73","1":"20.73"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"21.30","1":"21.30"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"24.25","1":"24.25"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"23.04","1":"23.04"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"23.85","1":"23.85"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"22.33","1":"22.33"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"21.36","1":"21.36"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"21.36","1":"21.36"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"22.42","1":"22.42"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"23.00","1":"23.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"22.70","1":"22.70"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"21.57","1":"21.57"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"20.50","1":"20.50"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"20.50","1":"20.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"19.58","1":"19.58"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"18.58","1":"18.58"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"17.90","1":"17.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"17.98","1":"17.98"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"18.80","1":"18.80"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"19.70","1":"19.70"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"20.52","1":"20.52"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"21.50","1":"21.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.63","1":"20.63"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"21.66","1":"21.66"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"22.10","1":"22.10"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"22.80","1":"22.80"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"23.40","1":"23.40"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.85","1":"21.85"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"21.05","1":"21.05"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"20.10","1":"20.10"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"19.13","1":"19.13"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"18.16","1":"18.16"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"17.61","1":"17.61"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"18.50","1":"18.50"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"19.15","1":"19.15"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"18.15","1":"18.15"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"17.80","1":"17.80"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"17.24","1":"17.24"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"17.15","1":"17.15"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"18.13","1":"18.13"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"18.98","1":"18.98"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"18.95","1":"18.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"19.01","1":"19.01"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"18.02","1":"18.02"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"19.02","1":"19.02"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"18.56","1":"18.56"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"18.05","1":"18.05"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.54","1":"18.54"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"18.75","1":"18.75"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"18.07","1":"18.07"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.95","1":"18.95"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"18.26","1":"18.26"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"18.55","1":"18.55"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"18.60","1":"18.60"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"18.15","1":"18.15"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"18.01","1":"18.01"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"18.00","1":"18.00"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"18.80","1":"18.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"18.80","1":"18.80"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.80","1":"18.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"19.46","1":"19.46"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.60","1":"19.60"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"19.80","1":"19.80"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"18.82","1":"18.82"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"18.01","1":"18.01"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"18.90","1":"18.90"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"19.88","1":"19.88"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"19.00","1":"19.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"19.01","1":"19.01"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"19.40","1":"19.40"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"19.91","1":"19.91"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"20.20","1":"20.20"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"19.85","1":"19.85"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"19.60","1":"19.60"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"20.35","1":"20.35"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.99","1":"19.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"19.40","1":"19.40"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"18.54","1":"18.54"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"18.49","1":"18.49"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"19.46","1":"19.46"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"19.35","1":"19.35"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"18.65","1":"18.65"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"21.00","1":"21.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"22.04","1":"22.04"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"22.50","1":"22.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"22.35","1":"22.35"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"23.30","1":"23.30"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"22.59","1":"22.59"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"22.95","1":"22.95"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"22.83","1":"22.83"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"22.23","1":"22.23"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"22.23","1":"22.23"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"21.64","1":"21.64"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"20.78","1":"20.78"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"19.76","1":"19.76"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"19.76","1":"19.76"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"19.76","1":"19.76"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"19.76","1":"19.76"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"19.14","1":"19.14"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"19.97","1":"19.97"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"19.58","1":"19.58"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"20.58","1":"20.58"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"20.58","1":"20.58"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"19.66","1":"19.66"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"20.66","1":"20.66"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"20.66","1":"20.66"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"19.75","1":"19.75"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.75","1":"19.75"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"19.75","1":"19.75"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.77","1":"19.77"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"19.77","1":"19.77"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"19.40","1":"19.40"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"18.44","1":"18.44"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"17.47","1":"17.47"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"17.47","1":"17.47"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"16.51","1":"16.51"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"16.51","1":"16.51"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"16.51","1":"16.51"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"16.30","1":"16.30"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"16.30","1":"16.30"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"15.56","1":"15.56"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"15.56","1":"15.56"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"16.56","1":"16.56"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"17.55","1":"17.55"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"18.48","1":"18.48"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"19.19","1":"19.19"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.20","1":"18.20"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"17.24","1":"17.24"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"16.89","1":"16.89"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"16.03","1":"16.03"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"15.09","1":"15.09"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"15.49","1":"15.49"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"15.49","1":"15.49"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"15.49","1":"15.49"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"14.62","1":"14.62"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"13.90","1":"13.90"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"13.72","1":"13.72"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"14.72","1":"14.72"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"15.72","1":"15.72"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"15.72","1":"15.72"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"15.17","1":"15.17"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"15.17","1":"15.17"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"14.78","1":"14.78"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"14.78","1":"14.78"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"14.78","1":"14.78"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"14.78","1":"14.78"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"14.78","1":"14.78"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.78","1":"14.78"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.79","1":"13.79"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"13.79","1":"13.79"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"14.00","1":"14.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"13.00","1":"13.00"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"13.00","1":"13.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"13.00","1":"13.00"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"13.00","1":"13.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"12.04","1":"12.04"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"11.11","1":"11.11"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"12.11","1":"12.11"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"13.08","1":"13.08"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"14.07","1":"14.07"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"13.07","1":"13.07"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"13.07","1":"13.07"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"13.07","1":"13.07"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"14.06","1":"14.06"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"14.06","1":"14.06"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"14.06","1":"14.06"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"14.76","1":"14.76"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"15.76","1":"15.76"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"15.94","1":"15.94"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"15.94","1":"15.94"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"15.94","1":"15.94"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"15.94","1":"15.94"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"15.94","1":"15.94"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"15.94","1":"15.94"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"15.94","1":"15.94"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"15.94","1":"15.94"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"15.94","1":"15.94"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"15.94","1":"15.94"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"14.94","1":"14.94"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"13.94","1":"13.94"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"15.96","1":"15.96"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"15.96","1":"15.96"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"15.96","1":"15.96"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"15.96","1":"15.96"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"15.96","1":"15.96"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"15.96","1":"15.96"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"15.01","1":"15.01"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"15.11","1":"15.11"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.04","1":"16.04"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.04","1":"17.04"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"17.04","1":"17.04"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.04","1":"17.04"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.04","1":"17.04"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.49","1":"17.49"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"18.32","1":"18.32"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"18.71","1":"18.71"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"18.71","1":"18.71"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"18.71","1":"18.71"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"18.71","1":"18.71"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"19.64","1":"19.64"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"19.14","1":"19.14"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.14","1":"19.14"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"20.14","1":"20.14"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"20.14","1":"20.14"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"19.50","1":"19.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"18.52","1":"18.52"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"18.05","1":"18.05"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"18.56","1":"18.56"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"18.90","1":"18.90"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"18.44","1":"18.44"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"18.44","1":"18.44"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"18.44","1":"18.44"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"19.43","1":"19.43"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"18.52","1":"18.52"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"18.82","1":"18.82"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"19.37","1":"19.37"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"19.37","1":"19.37"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"19.72","1":"19.72"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"20.57","1":"20.57"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.57","1":"20.57"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"20.57","1":"20.57"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.57","1":"20.57"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"21.58","1":"21.58"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"20.60","1":"20.60"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"20.60","1":"20.60"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"20.60","1":"20.60"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"20.60","1":"20.60"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"19.11","1":"19.11"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"19.11","1":"19.11"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.73","1":"18.73"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.73","1":"18.73"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.73","1":"18.73"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"18.73","1":"18.73"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"18.73","1":"18.73"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"18.50","1":"18.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"19.25","1":"19.25"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"19.25","1":"19.25"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"18.25","1":"18.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"18.25","1":"18.25"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"18.25","1":"18.25"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"18.25","1":"18.25"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"19.25","1":"19.25"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"20.25","1":"20.25"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"21.26","1":"21.26"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"22.32","1":"22.32"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"23.43","1":"23.43"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"24.60","1":"24.60"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"25.80","1":"25.80"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"26.20","1":"26.20"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"25.03","1":"25.03"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"24.99","1":"24.99"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"24.99","1":"24.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"24.99","1":"24.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"24.99","1":"24.99"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"24.79","1":"24.79"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"24.79","1":"24.79"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"23.59","1":"23.59"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"23.49","1":"23.49"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"22.35","1":"22.35"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.26","1":"21.26"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"20.26","1":"20.26"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"20.29","1":"20.29"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"20.29","1":"20.29"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"20.80","1":"20.80"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"20.80","1":"20.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"20.80","1":"20.80"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"20.80","1":"20.80"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"21.04","1":"21.04"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"23.10","1":"23.10"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"21.95","1":"21.95"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"22.90","1":"22.90"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"22.01","1":"22.01"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"21.95","1":"21.95"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"21.75","1":"21.75"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"21.50","1":"21.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"22.57","1":"22.57"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"23.30","1":"23.30"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"22.14","1":"22.14"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"21.04","1":"21.04"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.02","1":"20.02"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"20.70","1":"20.70"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"19.53","1":"19.53"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"19.00","1":"19.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"18.12","1":"18.12"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"17.16","1":"17.16"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"16.26","1":"16.26"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"17.08","1":"17.08"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"16.16","1":"16.16"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"15.36","1":"15.36"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"15.50","1":"15.50"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"15.50","1":"15.50"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"16.40","1":"16.40"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"15.50","1":"15.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"16.00","1":"16.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"16.00","1":"16.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"16.25","1":"16.25"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.92","1":"15.92"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"16.90","1":"16.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"17.90","1":"17.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"17.42","1":"17.42"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"17.50","1":"17.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"17.75","1":"17.75"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"18.00","1":"18.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"21.00","1":"21.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"22.04","1":"22.04"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"23.14","1":"23.14"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"24.29","1":"24.29"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"23.83","1":"23.83"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"22.64","1":"22.64"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"21.51","1":"21.51"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"21.25","1":"21.25"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"21.50","1":"21.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"21.30","1":"21.30"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"21.30","1":"21.30"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"20.48","1":"20.48"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"21.90","1":"21.90"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"22.40","1":"22.40"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"20.95","1":"20.95"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.60","1":"19.60"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.50","1":"20.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"19.63","1":"19.63"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"19.20","1":"19.20"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"18.39","1":"18.39"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"17.50","1":"17.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"19.50","1":"19.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"20.49","1":"20.49"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"20.84","1":"20.84"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"20.97","1":"20.97"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"21.19","1":"21.19"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.25","1":"21.25"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"20.75","1":"20.75"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"20.75","1":"20.75"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"20.75","1":"20.75"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"19.72","1":"19.72"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"19.63","1":"19.63"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"19.95","1":"19.95"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"19.10","1":"19.10"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"19.50","1":"19.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"20.10","1":"20.10"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"19.10","1":"19.10"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"19.67","1":"19.67"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"19.70","1":"19.70"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"19.20","1":"19.20"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"19.20","1":"19.20"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"19.88","1":"19.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"19.02","1":"19.02"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"19.20","1":"19.20"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"19.20","1":"19.20"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"18.43","1":"18.43"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"18.56","1":"18.56"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"18.95","1":"18.95"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"17.50","1":"17.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"18.45","1":"18.45"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"18.45","1":"18.45"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"17.63","1":"17.63"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"17.29","1":"17.29"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"16.55","1":"16.55"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"17.55","1":"17.55"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"17.65","1":"17.65"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"17.25","1":"17.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"17.85","1":"17.85"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"17.85","1":"17.85"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"17.55","1":"17.55"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"17.55","1":"17.55"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"17.84","1":"17.84"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"17.11","1":"17.11"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"17.70","1":"17.70"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"17.60","1":"17.60"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"17.96","1":"17.96"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"18.96","1":"18.96"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"19.96","1":"19.96"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"20.96","1":"20.96"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"20.49","1":"20.49"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"20.05","1":"20.05"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"19.52","1":"19.52"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"19.90","1":"19.90"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"19.90","1":"19.90"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"20.90","1":"20.90"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.94","1":"21.94"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"22.58","1":"22.58"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"22.73","1":"22.73"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"21.80","1":"21.80"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"21.79","1":"21.79"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"21.20","1":"21.20"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"21.78","1":"21.78"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"21.99","1":"21.99"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"22.22","1":"22.22"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"21.77","1":"21.77"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"20.81","1":"20.81"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"20.21","1":"20.21"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"20.84","1":"20.84"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"20.25","1":"20.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"19.85","1":"19.85"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"19.80","1":"19.80"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"20.40","1":"20.40"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"19.59","1":"19.59"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"20.59","1":"20.59"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"20.31","1":"20.31"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"19.99","1":"19.99"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"19.76","1":"19.76"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"19.76","1":"19.76"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"18.81","1":"18.81"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"19.69","1":"19.69"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"19.61","1":"19.61"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"19.15","1":"19.15"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"20.00","1":"20.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"19.95","1":"19.95"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"20.00","1":"20.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"20.11","1":"20.11"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"21.11","1":"21.11"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"22.16","1":"22.16"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"21.22","1":"21.22"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"20.16","1":"20.16"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"19.19","1":"19.19"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"18.25","1":"18.25"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"18.35","1":"18.35"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"18.94","1":"18.94"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"19.37","1":"19.37"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"19.50","1":"19.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.50","1":"20.50"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.06","1":"21.06"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"20.50","1":"20.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"20.04","1":"20.04"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"19.67","1":"19.67"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"19.80","1":"19.80"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"20.26","1":"20.26"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"19.75","1":"19.75"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"19.94","1":"19.94"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"19.70","1":"19.70"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"19.99","1":"19.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"18.99","1":"18.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"19.54","1":"19.54"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"18.60","1":"18.60"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.49","1":"19.49"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.50","1":"19.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"19.58","1":"19.58"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"18.60","1":"18.60"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"18.40","1":"18.40"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"19.39","1":"19.39"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"18.44","1":"18.44"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.43","1":"19.43"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"20.15","1":"20.15"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.15","1":"19.15"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"18.90","1":"18.90"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"18.31","1":"18.31"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"18.31","1":"18.31"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"18.31","1":"18.31"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"18.99","1":"18.99"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"18.50","1":"18.50"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"18.10","1":"18.10"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"18.35","1":"18.35"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"18.50","1":"18.50"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"18.65","1":"18.65"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"19.21","1":"19.21"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"20.50","1":"20.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"21.05","1":"21.05"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"21.01","1":"21.01"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"22.06","1":"22.06"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"23.16","1":"23.16"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"22.70","1":"22.70"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"22.00","1":"22.00"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"22.05","1":"22.05"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"22.00","1":"22.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"22.40","1":"22.40"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"22.64","1":"22.64"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"23.75","1":"23.75"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"24.90","1":"24.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"24.35","1":"24.35"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"23.14","1":"23.14"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"23.75","1":"23.75"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"24.93","1":"24.93"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"26.17","1":"26.17"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"27.37","1":"27.37"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"28.07","1":"28.07"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"27.48","1":"27.48"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"26.11","1":"26.11"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"24.84","1":"24.84"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"24.63","1":"24.63"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"25.12","1":"25.12"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.74","1":"24.74"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"24.80","1":"24.80"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.45","1":"24.45"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.23","1":"26.23"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"26.30","1":"26.30"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"26.45","1":"26.45"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"26.00","1":"26.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.75","1":"23.75"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"24.90","1":"24.90"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"24.80","1":"24.80"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.75","1":"24.75"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"25.98","1":"25.98"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"24.69","1":"24.69"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"23.51","1":"23.51"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"22.37","1":"22.37"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"22.50","1":"22.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"23.54","1":"23.54"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"23.54","1":"23.54"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"22.50","1":"22.50"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"23.49","1":"23.49"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"22.45","1":"22.45"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"22.03","1":"22.03"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"23.13","1":"23.13"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"23.51","1":"23.51"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"22.89","1":"22.89"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"24.03","1":"24.03"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"23.58","1":"23.58"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"23.84","1":"23.84"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"24.15","1":"24.15"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"24.50","1":"24.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"23.51","1":"23.51"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"24.30","1":"24.30"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"23.09","1":"23.09"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"22.25","1":"22.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"23.60","1":"23.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"23.00","1":"23.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"24.15","1":"24.15"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"25.35","1":"25.35"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"24.77","1":"24.77"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"25.55","1":"25.55"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"25.02","1":"25.02"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"24.97","1":"24.97"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"24.25","1":"24.25"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"24.02","1":"24.02"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"24.00","1":"24.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"23.50","1":"23.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.33","1":"22.33"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"22.14","1":"22.14"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"22.58","1":"22.58"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"21.46","1":"21.46"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"20.40","1":"20.40"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"20.60","1":"20.60"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"20.81","1":"20.81"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"21.32","1":"21.32"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"21.44","1":"21.44"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"20.92","1":"20.92"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"21.01","1":"21.01"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"21.46","1":"21.46"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"21.01","1":"21.01"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"22.06","1":"22.06"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"21.70","1":"21.70"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"20.68","1":"20.68"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"20.26","1":"20.26"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"20.93","1":"20.93"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"21.43","1":"21.43"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"20.95","1":"20.95"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"19.91","1":"19.91"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"20.89","1":"20.89"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"20.51","1":"20.51"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"20.47","1":"20.47"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"20.87","1":"20.87"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"20.89","1":"20.89"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"20.89","1":"20.89"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"19.85","1":"19.85"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"20.45","1":"20.45"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"20.35","1":"20.35"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"19.36","1":"19.36"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"19.65","1":"19.65"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"19.51","1":"19.51"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"20.25","1":"20.25"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"19.95","1":"19.95"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"19.80","1":"19.80"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"19.52","1":"19.52"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.60","1":"19.60"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.90","1":"19.90"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"18.10","1":"18.10"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.70","1":"18.70"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"17.05","1":"17.05"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"18.10","1":"18.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"20.00","1":"20.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"19.90","1":"19.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"20.33","1":"20.33"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"20.40","1":"20.40"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"20.76","1":"20.76"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"21.79","1":"21.79"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"22.70","1":"22.70"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"22.50","1":"22.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"23.62","1":"23.62"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"23.06","1":"23.06"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"23.00","1":"23.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"23.60","1":"23.60"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"23.89","1":"23.89"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"25.06","1":"25.06"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"25.50","1":"25.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"25.00","1":"25.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"23.80","1":"23.80"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"24.06","1":"24.06"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"23.50","1":"23.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"23.25","1":"23.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"23.25","1":"23.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"23.95","1":"23.95"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"22.76","1":"22.76"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"21.63","1":"21.63"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"20.94","1":"20.94"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"21.00","1":"21.00"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"21.35","1":"21.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"22.28","1":"22.28"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"22.24","1":"22.24"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"22.01","1":"22.01"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"21.50","1":"21.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"21.00","1":"21.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"22.00","1":"22.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"21.59","1":"21.59"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"21.10","1":"21.10"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"20.64","1":"20.64"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"21.44","1":"21.44"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"21.84","1":"21.84"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"21.78","1":"21.78"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"21.05","1":"21.05"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"20.85","1":"20.85"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"21.09","1":"21.09"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"20.92","1":"20.92"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"21.96","1":"21.96"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.05","1":"23.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.69","1":"23.69"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"23.69","1":"23.69"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"23.98","1":"23.98"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"23.85","1":"23.85"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"22.66","1":"22.66"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"22.09","1":"22.09"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"21.86","1":"21.86"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"22.52","1":"22.52"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.23","1":"23.23"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"23.53","1":"23.53"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"23.46","1":"23.46"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"24.63","1":"24.63"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.69","1":"25.69"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.79","1":"25.79"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.74","1":"25.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.33","1":"25.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.30","1":"25.30"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"26.56","1":"26.56"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"27.88","1":"27.88"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"29.27","1":"29.27"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"30.73","1":"30.73"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.61","1":"28.61"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"29.14","1":"29.14"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.45","1":"30.45"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"30.03","1":"30.03"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"28.92","1":"28.92"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.03","1":"28.03"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.67","1":"26.67"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.79","1":"25.79"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"25.90","1":"25.90"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"24.51","1":"24.51"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"25.08","1":"25.08"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"24.59","1":"24.59"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"25.02","1":"25.02"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.97","1":"24.97"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"26.10","1":"26.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"24.80","1":"24.80"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"23.86","1":"23.86"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.81","1":"22.81"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"22.69","1":"22.69"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"21.90","1":"21.90"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"22.94","1":"22.94"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.10","1":"23.10"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"22.36","1":"22.36"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"21.36","1":"21.36"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"21.37","1":"21.37"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"20.69","1":"20.69"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"20.49","1":"20.49"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"19.74","1":"19.74"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"19.89","1":"19.89"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"18.94","1":"18.94"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"18.28","1":"18.28"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"17.31","1":"17.31"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"17.02","1":"17.02"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"17.65","1":"17.65"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.65","1":"18.65"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"19.65","1":"19.65"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"20.65","1":"20.65"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"20.71","1":"20.71"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"19.70","1":"19.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"18.73","1":"18.73"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"18.08","1":"18.08"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.31","1":"17.31"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.35","1":"17.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"16.79","1":"16.79"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"17.42","1":"17.42"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"16.95","1":"16.95"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"16.08","1":"16.08"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"15.37","1":"15.37"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"14.37","1":"14.37"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"13.47","1":"13.47"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"13.24","1":"13.24"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"13.49","1":"13.49"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.49","1":"14.49"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"15.49","1":"15.49"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"16.49","1":"16.49"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"16.96","1":"16.96"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"17.14","1":"17.14"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"16.57","1":"16.57"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"16.50","1":"16.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"16.08","1":"16.08"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"15.81","1":"15.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"16.43","1":"16.43"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.52","1":"16.52"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"15.77","1":"15.77"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.19","1":"15.19"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"15.54","1":"15.54"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"15.12","1":"15.12"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"15.45","1":"15.45"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"15.17","1":"15.17"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"15.14","1":"15.14"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"14.95","1":"14.95"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"14.77","1":"14.77"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"14.64","1":"14.64"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"14.56","1":"14.56"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"14.80","1":"14.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"14.61","1":"14.61"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"14.60","1":"14.60"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"14.00","1":"14.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"14.21","1":"14.21"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"14.12","1":"14.12"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"14.61","1":"14.61"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"15.61","1":"15.61"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"16.61","1":"16.61"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"17.61","1":"17.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.61","1":"18.61"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"19.61","1":"19.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"20.61","1":"20.61"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"21.64","1":"21.64"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"21.00","1":"21.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.99","1":"19.99"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"19.78","1":"19.78"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"20.42","1":"20.42"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.90","1":"19.90"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.97","1":"19.97"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"20.63","1":"20.63"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.78","1":"19.78"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.32","1":"19.32"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.43","1":"19.43"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.72","1":"19.72"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"19.21","1":"19.21"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"18.91","1":"18.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.76","1":"18.76"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.28","1":"18.28"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"18.15","1":"18.15"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.01","1":"18.01"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.24","1":"18.24"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.99","1":"17.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"17.73","1":"17.73"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"17.61","1":"17.61"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.61","1":"18.61"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"19.61","1":"19.61"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.61","1":"20.61"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"20.10","1":"20.10"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"21.09","1":"21.09"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"20.94","1":"20.94"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.14","1":"20.14"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.25","1":"20.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"19.89","1":"19.89"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"20.48","1":"20.48"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"21.52","1":"21.52"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"22.59","1":"22.59"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"21.60","1":"21.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"21.04","1":"21.04"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"20.91","1":"20.91"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"21.56","1":"21.56"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"21.09","1":"21.09"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"21.16","1":"21.16"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"20.47","1":"20.47"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"20.00","1":"20.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"21.00","1":"21.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"21.10","1":"21.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"20.79","1":"20.79"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"20.71","1":"20.71"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"21.35","1":"21.35"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.24","1":"22.24"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"21.81","1":"21.81"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"21.47","1":"21.47"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"21.04","1":"21.04"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.24","1":"21.24"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"20.91","1":"20.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"20.59","1":"20.59"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"19.57","1":"19.57"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"19.18","1":"19.18"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"18.87","1":"18.87"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"18.93","1":"18.93"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"18.43","1":"18.43"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"18.53","1":"18.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"18.58","1":"18.58"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"18.53","1":"18.53"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"18.49","1":"18.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"17.97","1":"17.97"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"16.98","1":"16.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"16.95","1":"16.95"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"17.31","1":"17.31"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"17.15","1":"17.15"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.89","1":"16.89"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"16.17","1":"16.17"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"16.35","1":"16.35"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"16.76","1":"16.76"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"17.01","1":"17.01"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"16.80","1":"16.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"16.94","1":"16.94"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"16.93","1":"16.93"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"17.01","1":"17.01"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"16.81","1":"16.81"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"15.98","1":"15.98"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"15.96","1":"15.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"16.46","1":"16.46"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"16.39","1":"16.39"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"16.27","1":"16.27"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"16.66","1":"16.66"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.62","1":"16.62"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"16.70","1":"16.70"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"17.26","1":"17.26"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"17.15","1":"17.15"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.22","1":"17.22"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.92","1":"17.92"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"18.23","1":"18.23"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"18.02","1":"18.02"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"17.95","1":"17.95"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"17.60","1":"17.60"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"17.27","1":"17.27"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"17.13","1":"17.13"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"17.35","1":"17.35"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.19","1":"17.19"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"16.98","1":"16.98"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"17.25","1":"17.25"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"17.10","1":"17.10"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"17.05","1":"17.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"17.15","1":"17.15"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"16.52","1":"16.52"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"17.35","1":"17.35"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"17.18","1":"17.18"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"17.44","1":"17.44"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"18.44","1":"18.44"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.44","1":"19.44"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.44","1":"20.44"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"21.46","1":"21.46"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"22.53","1":"22.53"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"22.13","1":"22.13"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.23","1":"21.23"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"22.29","1":"22.29"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.96","1":"21.96"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"22.48","1":"22.48"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"22.49","1":"22.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"23.61","1":"23.61"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"24.79","1":"24.79"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"23.83","1":"23.83"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"22.70","1":"22.70"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"23.35","1":"23.35"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"23.11","1":"23.11"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"22.86","1":"22.86"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"24.05","1":"24.05"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"23.63","1":"23.63"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"23.66","1":"23.66"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"23.62","1":"23.62"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"22.98","1":"22.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"22.26","1":"22.26"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"23.37","1":"23.37"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"24.53","1":"24.53"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"24.64","1":"24.64"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"24.79","1":"24.79"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"24.66","1":"24.66"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"25.89","1":"25.89"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"26.38","1":"26.38"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"26.96","1":"26.96"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"28.02","1":"28.02"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"27.56","1":"27.56"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.54","1":"26.54"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"26.22","1":"26.22"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"25.16","1":"25.16"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"24.06","1":"24.06"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"23.14","1":"23.14"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"22.40","1":"22.40"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"22.62","1":"22.62"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"20.42","1":"20.42"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"21.52","1":"21.52"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"22.59","1":"22.59"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"23.17","1":"23.17"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"22.70","1":"22.70"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"25.24","1":"25.24"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"24.49","1":"24.49"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"24.40","1":"24.40"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"24.22","1":"24.22"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"24.50","1":"24.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"23.49","1":"23.49"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"23.29","1":"23.29"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"22.77","1":"22.77"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"22.77","1":"22.77"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.95","1":"21.95"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"23.04","1":"23.04"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"24.19","1":"24.19"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"23.99","1":"23.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"23.19","1":"23.19"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"22.43","1":"22.43"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"22.10","1":"22.10"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"22.31","1":"22.31"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"22.09","1":"22.09"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"21.90","1":"21.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"21.69","1":"21.69"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"21.36","1":"21.36"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"21.18","1":"21.18"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.60","1":"20.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.63","1":"21.63"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.72","1":"21.72"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"22.01","1":"22.01"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"22.36","1":"22.36"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"21.92","1":"21.92"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"23.01","1":"23.01"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"22.86","1":"22.86"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"22.78","1":"22.78"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"23.79","1":"23.79"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"24.97","1":"24.97"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"26.21","1":"26.21"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"26.72","1":"26.72"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"28.05","1":"28.05"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"28.02","1":"28.02"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.42","1":"29.42"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"30.89","1":"30.89"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"32.43","1":"32.43"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"30.81","1":"30.81"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"29.34","1":"29.34"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"28.88","1":"28.88"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.83","1":"29.83"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.67","1":"29.67"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.96","1":"28.96"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"28.99","1":"28.99"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.43","1":"30.43"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"31.95","1":"31.95"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.54","1":"33.54"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"35.21","1":"35.21"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"35.39","1":"35.39"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"34.66","1":"34.66"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"33.50","1":"33.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"33.48","1":"33.48"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"35.15","1":"35.15"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"35.80","1":"35.80"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"34.11","1":"34.11"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"33.97","1":"33.97"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"34.22","1":"34.22"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"34.01","1":"34.01"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.72","1":"33.72"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"33.03","1":"33.03"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"31.41","1":"31.41"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"32.97","1":"32.97"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"31.37","1":"31.37"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"31.14","1":"31.14"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"30.71","1":"30.71"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"31.89","1":"31.89"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"32.29","1":"32.29"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"31.79","1":"31.79"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"31.53","1":"31.53"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"31.93","1":"31.93"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"33.52","1":"33.52"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"33.76","1":"33.76"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.37","1":"35.37"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"36.70","1":"36.70"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"36.22","1":"36.22"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"36.82","1":"36.82"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"36.45","1":"36.45"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"36.17","1":"36.17"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"36.94","1":"36.94"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"36.18","1":"36.18"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"37.10","1":"37.10"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"35.28","1":"35.28"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"34.59","1":"34.59"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"34.35","1":"34.35"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"33.39","1":"33.39"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"34.19","1":"34.19"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"33.73","1":"33.73"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"33.92","1":"33.92"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"32.40","1":"32.40"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"30.79","1":"30.79"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"31.14","1":"31.14"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"31.91","1":"31.91"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"32.51","1":"32.51"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"32.52","1":"32.52"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"30.99","1":"30.99"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"32.38","1":"32.38"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"32.47","1":"32.47"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"32.77","1":"32.77"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"33.60","1":"33.60"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"32.23","1":"32.23"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"31.77","1":"31.77"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"31.05","1":"31.05"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"32.60","1":"32.60"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"32.41","1":"32.41"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"33.21","1":"33.21"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"34.34","1":"34.34"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"34.03","1":"34.03"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"32.81","1":"32.81"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"32.76","1":"32.76"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"32.63","1":"32.63"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"32.76","1":"32.76"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"32.72","1":"32.72"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"32.92","1":"32.92"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"33.96","1":"33.96"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"33.87","1":"33.87"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"35.46","1":"35.46"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"35.47","1":"35.47"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"34.74","1":"34.74"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"35.08","1":"35.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"36.83","1":"36.83"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"37.82","1":"37.82"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"37.07","1":"37.07"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"37.55","1":"37.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"38.12","1":"38.12"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"38.07","1":"38.07"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"37.98","1":"37.98"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"37.53","1":"37.53"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"38.56","1":"38.56"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"40.48","1":"40.48"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"42.50","1":"42.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"44.62","1":"44.62"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"46.75","1":"46.75"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"46.58","1":"46.58"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"46.93","1":"46.93"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"48.14","1":"48.14"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"49.54","1":"49.54"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"49.91","1":"49.91"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"48.08","1":"48.08"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"48.48","1":"48.48"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"47.78","1":"47.78"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"48.89","1":"48.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"48.07","1":"48.07"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"47.57","1":"47.57"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"48.39","1":"48.39"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"46.98","1":"46.98"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"46.22","1":"46.22"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"45.89","1":"45.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"46.69","1":"46.69"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"45.75","1":"45.75"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"45.58","1":"45.58"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"45.89","1":"45.89"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"46.88","1":"46.88"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"46.45","1":"46.45"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.72","1":"45.72"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"43.44","1":"43.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"43.83","1":"43.83"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"41.64","1":"41.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"39.84","1":"39.84"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"41.83","1":"41.83"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"43.92","1":"43.92"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.72","1":"44.72"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"44.26","1":"44.26"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"43.65","1":"43.65"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"43.04","1":"43.04"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"43.30","1":"43.30"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"43.03","1":"43.03"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"42.47","1":"42.47"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"42.05","1":"42.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"41.60","1":"41.60"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.02","1":"42.02"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"41.37","1":"41.37"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"41.14","1":"41.14"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"42.08","1":"42.08"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"41.04","1":"41.04"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"40.85","1":"40.85"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"39.64","1":"39.64"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"38.55","1":"38.55"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"38.55","1":"38.55"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"37.03","1":"37.03"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"35.99","1":"35.99"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"36.21","1":"36.21"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"38.02","1":"38.02"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"39.73","1":"39.73"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"38.50","1":"38.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"38.42","1":"38.42"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"39.44","1":"39.44"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"39.18","1":"39.18"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"38.91","1":"38.91"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"38.53","1":"38.53"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"37.63","1":"37.63"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"39.51","1":"39.51"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"41.48","1":"41.48"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"43.51","1":"43.51"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"42.59","1":"42.59"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"41.44","1":"41.44"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"43.51","1":"43.51"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"45.68","1":"45.68"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.66","1":"44.66"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.79","1":"43.79"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"42.88","1":"42.88"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.64","1":"42.64"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"42.36","1":"42.36"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"42.08","1":"42.08"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"41.36","1":"41.36"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"41.85","1":"41.85"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"41.58","1":"41.58"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"43.30","1":"43.30"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"45.46","1":"45.46"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"44.24","1":"44.24"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"45.03","1":"45.03"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.23","1":"45.23"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"44.56","1":"44.56"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"45.15","1":"45.15"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"44.62","1":"44.62"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"44.51","1":"44.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"43.26","1":"43.26"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"42.61","1":"42.61"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"42.81","1":"42.81"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"44.95","1":"44.95"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"46.77","1":"46.77"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"48.02","1":"48.02"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"50.42","1":"50.42"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"52.94","1":"52.94"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"55.58","1":"55.58"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"58.35","1":"58.35"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"56.79","1":"56.79"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"59.62","1":"59.62"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"59.89","1":"59.89"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"61.83","1":"61.83"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"61.97","1":"61.97"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"62.33","1":"62.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"61.21","1":"61.21"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"59.42","1":"59.42"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"58.89","1":"58.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"61.83","1":"61.83"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"64.92","1":"64.92"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"67.88","1":"67.88"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"71.27","1":"71.27"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"74.83","1":"74.83"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"73.66","1":"73.66"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"75.33","1":"75.33"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"76.20","1":"76.20"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.53","1":"74.53"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"70.83","1":"70.83"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"67.75","1":"67.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"71.13","1":"71.13"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"72.74","1":"72.74"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"72.97","1":"72.97"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"70.31","1":"70.31"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"72.56","1":"72.56"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"73.16","1":"73.16"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"72.24","1":"72.24"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"73.22","1":"73.22"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"73.13","1":"73.13"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"72.01","1":"72.01"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"70.72","1":"70.72"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"71.95","1":"71.95"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"72.28","1":"72.28"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"73.03","1":"73.03"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"72.31","1":"72.31"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"67.45","1":"67.45"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"68.30","1":"68.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"67.60","1":"67.60"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"66.04","1":"66.04"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"69.34","1":"69.34"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"72.77","1":"72.77"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"74.91","1":"74.91"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"74.94","1":"74.94"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"75.48","1":"75.48"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"75.42","1":"75.42"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"73.65","1":"73.65"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"73.33","1":"73.33"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"73.12","1":"73.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"73.78","1":"73.78"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"73.99","1":"73.99"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"73.70","1":"73.70"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"74.03","1":"74.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"73.38","1":"73.38"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"72.62","1":"72.62"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"72.26","1":"72.26"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"71.03","1":"71.03"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"67.48","1":"67.48"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"64.21","1":"64.21"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"65.06","1":"65.06"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"64.80","1":"64.80"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"63.92","1":"63.92"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"62.03","1":"62.03"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"61.79","1":"61.79"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"61.94","1":"61.94"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"62.00","1":"62.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"60.68","1":"60.68"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"60.25","1":"60.25"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"62.08","1":"62.08"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"61.29","1":"61.29"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"58.47","1":"58.47"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"58.96","1":"58.96"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"60.11","1":"60.11"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"60.65","1":"60.65"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"62.75","1":"62.75"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"65.18","1":"65.18"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"66.89","1":"66.89"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"70.23","1":"70.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"73.58","1":"73.58"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"75.57","1":"75.57"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"73.99","1":"73.99"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"74.45","1":"74.45"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"70.82","1":"70.82"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"67.29","1":"67.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"68.85","1":"68.85"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"70.39","1":"70.39"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"71.28","1":"71.28"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"69.25","1":"69.25"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"68.49","1":"68.49"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"68.12","1":"68.12"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"68.52","1":"68.52"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"67.55","1":"67.55"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"66.10","1":"66.10"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"69.31","1":"69.31"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"69.36","1":"69.36"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"72.82","1":"72.82"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"73.49","1":"73.49"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"75.55","1":"75.55"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"74.53","1":"74.53"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"78.25","1":"78.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"80.87","1":"80.87"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"77.54","1":"77.54"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"74.47","1":"74.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"74.51","1":"74.51"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"71.70","1":"71.70"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"72.56","1":"72.56"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"74.26","1":"74.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"75.60","1":"75.60"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"74.57","1":"74.57"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"73.33","1":"73.33"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"69.76","1":"69.76"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"67.56","1":"67.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"65.82","1":"65.82"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"69.07","1":"69.07"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"69.95","1":"69.95"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"67.02","1":"67.02"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"63.67","1":"63.67"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"63.13","1":"63.13"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"65.12","1":"65.12"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"62.30","1":"62.30"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"62.24","1":"62.24"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"59.13","1":"59.13"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"60.83","1":"60.83"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"57.80","1":"57.80"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"57.54","1":"57.54"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"59.83","1":"59.83"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"62.78","1":"62.78"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"59.65","1":"59.65"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"58.15","1":"58.15"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"55.47","1":"55.47"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"55.29","1":"55.29"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"53.35","1":"53.35"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"56.01","1":"56.01"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"58.81","1":"58.81"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"61.41","1":"61.41"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"60.90","1":"60.90"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"62.29","1":"62.29"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"64.92","1":"64.92"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"68.16","1":"68.16"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"67.22","1":"67.22"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"70.34","1":"70.34"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"70.67","1":"70.67"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"70.30","1":"70.30"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"69.68","1":"69.68"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"69.78","1":"69.78"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"68.81","1":"68.81"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"65.50","1":"65.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"63.20","1":"63.20"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"65.52","1":"65.52"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"63.22","1":"63.22"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"63.18","1":"63.18"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"60.03","1":"60.03"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"58.28","1":"58.28"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"60.68","1":"60.68"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"61.91","1":"61.91"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"58.82","1":"58.82"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"55.89","1":"55.89"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"58.07","1":"58.07"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"55.74","1":"55.74"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"56.84","1":"56.84"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"54.00","1":"54.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"51.30","1":"51.30"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"53.86","1":"53.86"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"55.12","1":"55.12"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"54.11","1":"54.11"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"51.44","1":"51.44"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"48.96","1":"48.96"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"47.98","1":"47.98"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"47.31","1":"47.31"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"46.82","1":"46.82"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"48.18","1":"48.18"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"48.55","1":"48.55"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"47.82","1":"47.82"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"48.43","1":"48.43"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"47.77","1":"47.77"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"48.05","1":"48.05"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"47.03","1":"47.03"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"47.01","1":"47.01"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"46.77","1":"46.77"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"48.46","1":"48.46"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"47.61","1":"47.61"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"48.44","1":"48.44"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"48.82","1":"48.82"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"50.42","1":"50.42"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"48.35","1":"48.35"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"45.97","1":"45.97"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"44.08","1":"44.08"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"45.68","1":"45.68"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"43.54","1":"43.54"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"39.90","1":"39.90"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"41.35","1":"41.35"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.31","1":"39.31"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"41.27","1":"41.27"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"42.67","1":"42.67"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"43.64","1":"43.64"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"45.77","1":"45.77"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"48.05","1":"48.05"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"50.45","1":"50.45"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"47.98","1":"47.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"49.33","1":"49.33"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"47.83","1":"47.83"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"45.46","1":"45.46"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"43.19","1":"43.19"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.11","1":"41.11"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.81","1":"42.81"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"42.30","1":"42.30"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"43.11","1":"43.11"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.89","1":"41.89"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.75","1":"41.75"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"41.05","1":"41.05"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.49","1":"41.49"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.27","1":"41.27"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"40.11","1":"40.11"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"40.09","1":"40.09"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.57","1":"41.57"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"41.81","1":"41.81"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"41.42","1":"41.42"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"39.89","1":"39.89"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"40.10","1":"40.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"40.04","1":"40.04"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"39.82","1":"39.82"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.74","1":"40.74"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"39.40","1":"39.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"39.57","1":"39.57"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"38.76","1":"38.76"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"40.63","1":"40.63"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.80","1":"40.80"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"40.97","1":"40.97"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"38.04","1":"38.04"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"36.14","1":"36.14"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"34.42","1":"34.42"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"33.90","1":"33.90"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.49","1":"32.49"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"32.83","1":"32.83"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"31.60","1":"31.60"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"30.50","1":"30.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"30.08","1":"30.08"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"31.39","1":"31.39"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"32.95","1":"32.95"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.59","1":"34.59"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"35.79","1":"35.79"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"35.39","1":"35.39"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"36.42","1":"36.42"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"36.42","1":"36.42"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"38.20","1":"38.20"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"39.64","1":"39.64"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"39.57","1":"39.57"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"39.81","1":"39.81"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"41.86","1":"41.86"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.32","1":"40.32"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"39.96","1":"39.96"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"39.69","1":"39.69"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"40.46","1":"40.46"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"40.51","1":"40.51"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"40.96","1":"40.96"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"45.15","1":"45.15"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"46.35","1":"46.35"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"47.32","1":"47.32"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"46.28","1":"46.28"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"45.77","1":"45.77"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"47.40","1":"47.40"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"46.59","1":"46.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"46.71","1":"46.71"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"46.03","1":"46.03"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"45.03","1":"45.03"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"44.63","1":"44.63"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"44.25","1":"44.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"45.94","1":"45.94"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"46.85","1":"46.85"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"46.02","1":"46.02"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"45.43","1":"45.43"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"45.16","1":"45.16"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"44.14","1":"44.14"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.72","1":"42.72"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"42.78","1":"42.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"44.91","1":"44.91"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"43.41","1":"43.41"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"45.58","1":"45.58"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"46.49","1":"46.49"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"47.92","1":"47.92"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"49.01","1":"49.01"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"48.30","1":"48.30"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"48.88","1":"48.88"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"48.18","1":"48.18"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"47.38","1":"47.38"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"47.72","1":"47.72"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"46.99","1":"46.99"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"47.27","1":"47.27"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"48.76","1":"48.76"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"48.23","1":"48.23"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"48.48","1":"48.48"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"47.96","1":"47.96"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"47.79","1":"47.79"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"47.25","1":"47.25"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"47.35","1":"47.35"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"48.18","1":"48.18"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"48.32","1":"48.32"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"47.83","1":"47.83"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"46.83","1":"46.83"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"46.88","1":"46.88"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"48.04","1":"48.04"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"48.01","1":"48.01"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"47.87","1":"47.87"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"47.62","1":"47.62"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"47.70","1":"47.70"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"47.19","1":"47.19"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"47.75","1":"47.75"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"47.06","1":"47.06"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"47.10","1":"47.10"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"46.46","1":"46.46"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"46.34","1":"46.34"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"45.62","1":"45.62"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"46.55","1":"46.55"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"45.63","1":"45.63"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"46.15","1":"46.15"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"45.98","1":"45.98"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"46.87","1":"46.87"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"46.62","1":"46.62"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"46.95","1":"46.95"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"46.50","1":"46.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"46.17","1":"46.17"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"45.95","1":"45.95"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"44.98","1":"44.98"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"43.26","1":"43.26"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"42.65","1":"42.65"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"40.64","1":"40.64"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"39.38","1":"39.38"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"40.23","1":"40.23"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"38.22","1":"38.22"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.31","1":"36.31"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"35.74","1":"35.74"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"34.58","1":"34.58"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"34.80","1":"34.80"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"34.66","1":"34.66"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"34.20","1":"34.20"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"35.91","1":"35.91"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"37.70","1":"37.70"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"39.58","1":"39.58"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"41.55","1":"41.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"39.68","1":"39.68"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"40.32","1":"40.32"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.31","1":"39.31"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"39.98","1":"39.98"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"39.71","1":"39.71"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"38.62","1":"38.62"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.06","1":"38.06"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"39.93","1":"39.93"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"40.02","1":"40.02"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"38.11","1":"38.11"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"36.24","1":"36.24"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.90","1":"36.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"37.69","1":"37.69"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"38.47","1":"38.47"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"38.02","1":"38.02"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"36.54","1":"36.54"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"35.05","1":"35.05"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"33.90","1":"33.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"34.03","1":"34.03"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"33.52","1":"33.52"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"34.19","1":"34.19"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.36","1":"34.36"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"34.93","1":"34.93"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"34.42","1":"34.42"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"32.70","1":"32.70"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"32.21","1":"32.21"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"32.96","1":"32.96"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.32","1":"31.32"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"32.77","1":"32.77"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"33.40","1":"33.40"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"33.77","1":"33.77"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"32.37","1":"32.37"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"32.52","1":"32.52"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"34.06","1":"34.06"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"34.74","1":"34.74"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"34.64","1":"34.64"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"33.44","1":"33.44"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"32.86","1":"32.86"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"34.02","1":"34.02"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"34.27","1":"34.27"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"35.34","1":"35.34"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.08","1":"37.08"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.16","1":"36.16"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"37.96","1":"37.96"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"39.82","1":"39.82"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.81","1":"41.81"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.90","1":"43.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"45.62","1":"45.62"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"43.79","1":"43.79"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"44.83","1":"44.83"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"47.07","1":"47.07"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"47.29","1":"47.29"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"48.96","1":"48.96"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"48.03","1":"48.03"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"47.58","1":"47.58"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"46.66","1":"46.66"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"44.70","1":"44.70"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"44.91","1":"44.91"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"44.24","1":"44.24"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"43.74","1":"43.74"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"42.75","1":"42.75"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.62","1":"40.62"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"40.29","1":"40.29"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"40.93","1":"40.93"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"42.30","1":"42.30"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"40.21","1":"40.21"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"39.76","1":"39.76"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"38.57","1":"38.57"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"39.39","1":"39.39"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"38.61","1":"38.61"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"39.46","1":"39.46"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"39.25","1":"39.25"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"38.87","1":"38.87"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"39.36","1":"39.36"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"41.32","1":"41.32"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"39.44","1":"39.44"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"39.51","1":"39.51"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"39.66","1":"39.66"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"38.63","1":"38.63"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"38.90","1":"38.90"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"38.06","1":"38.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"38.89","1":"38.89"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.69","1":"32.69"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.09","1":"31.09"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"29.54","1":"29.54"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.07","1":"28.07"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.67","1":"26.67"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"25.35","1":"25.35"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.90","1":"24.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.66","1":"23.66"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.51","1":"22.51"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"21.91","1":"21.91"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.15","1":"24.15"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"25.35","1":"25.35"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"26.61","1":"26.61"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.94","1":"27.94"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.33","1":"29.33"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"30.79","1":"30.79"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"32.28","1":"32.28"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.73","1":"30.73"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"29.45","1":"29.45"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"30.92","1":"30.92"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"32.04","1":"32.04"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"32.75","1":"32.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"32.25","1":"32.25"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"31.23","1":"31.23"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.32","1":"31.32"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.44","1":"30.44"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.00","1":"30.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"29.36","1":"29.36"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.88","1":"29.88"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"30.75","1":"30.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"32.07","1":"32.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.98","1":"31.98"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"31.50","1":"31.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"32.40","1":"32.40"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"31.36","1":"31.36"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"31.35","1":"31.35"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.63","1":"30.63"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"30.41","1":"30.41"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"30.15","1":"30.15"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"31.65","1":"31.65"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"30.12","1":"30.12"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.62","1":"28.62"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"28.49","1":"28.49"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"27.88","1":"27.88"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"26.91","1":"26.91"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"26.96","1":"26.96"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"27.49","1":"27.49"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"27.46","1":"27.46"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"26.82","1":"26.82"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.99","1":"25.99"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"26.93","1":"26.93"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"26.60","1":"26.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"26.34","1":"26.34"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"26.42","1":"26.42"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"27.74","1":"27.74"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"26.94","1":"26.94"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"26.67","1":"26.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"26.79","1":"26.79"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"25.86","1":"25.86"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"24.79","1":"24.79"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"25.66","1":"25.66"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"25.13","1":"25.13"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"25.51","1":"25.51"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"26.73","1":"26.73"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"27.45","1":"27.45"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"27.54","1":"27.54"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"27.04","1":"27.04"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"27.20","1":"27.20"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"27.30","1":"27.30"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"27.02","1":"27.02"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"26.54","1":"26.54"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"26.91","1":"26.91"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"26.76","1":"26.76"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.43","1":"26.43"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"26.86","1":"26.86"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"26.67","1":"26.67"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.23","1":"27.23"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.96","1":"26.96"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.11","1":"27.11"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.69","1":"27.69"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.82","1":"27.82"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"27.75","1":"27.75"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"27.26","1":"27.26"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.62","1":"28.62"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"27.83","1":"27.83"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"27.01","1":"27.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"26.93","1":"26.93"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"27.05","1":"27.05"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"27.03","1":"27.03"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"27.54","1":"27.54"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"27.16","1":"27.16"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.75","1":"26.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"26.65","1":"26.65"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"27.20","1":"27.20"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"26.84","1":"26.84"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"24.71","1":"24.71"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"25.51","1":"25.51"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"25.74","1":"25.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"25.62","1":"25.62"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"25.62","1":"25.62"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"25.62","1":"25.62"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"25.48","1":"25.48"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"25.04","1":"25.04"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"25.19","1":"25.19"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"25.36","1":"25.36"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"25.25","1":"25.25"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"25.39","1":"25.39"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"25.16","1":"25.16"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"26.41","1":"26.41"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.73","1":"27.73"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.31","1":"28.31"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"27.55","1":"27.55"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.66","1":"26.66"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"26.10","1":"26.10"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"26.41","1":"26.41"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.04","1":"27.04"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.87","1":"26.87"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"27.49","1":"27.49"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"26.85","1":"26.85"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"26.81","1":"26.81"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"26.36","1":"26.36"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"27.62","1":"27.62"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"26.60","1":"26.60"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"26.46","1":"26.46"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"25.22","1":"25.22"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"25.95","1":"25.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"27.14","1":"27.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"27.30","1":"27.30"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"27.01","1":"27.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"26.98","1":"26.98"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"26.02","1":"26.02"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"27.29","1":"27.29"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"27.52","1":"27.52"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"26.52","1":"26.52"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.54","1":"26.54"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"26.79","1":"26.79"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"27.62","1":"27.62"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.66","1":"27.66"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"27.50","1":"27.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"27.95","1":"27.95"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"27.81","1":"27.81"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"28.00","1":"28.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"27.68","1":"27.68"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"27.06","1":"27.06"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.87","1":"26.87"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"26.90","1":"26.90"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"25.98","1":"25.98"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"24.84","1":"24.84"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"25.17","1":"25.17"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"23.92","1":"23.92"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.73","1":"22.73"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"23.72","1":"23.72"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"24.37","1":"24.37"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"25.58","1":"25.58"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"26.76","1":"26.76"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"26.51","1":"26.51"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"26.07","1":"26.07"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"25.07","1":"25.07"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"25.88","1":"25.88"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"25.16","1":"25.16"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"25.86","1":"25.86"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"24.57","1":"24.57"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.15","1":"25.15"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"25.60","1":"25.60"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.31","1":"25.31"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"24.73","1":"24.73"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"23.81","1":"23.81"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"22.91","1":"22.91"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"23.52","1":"23.52"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"23.20","1":"23.20"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"22.80","1":"22.80"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"23.04","1":"23.04"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"22.25","1":"22.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"22.07","1":"22.07"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"22.95","1":"22.95"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"22.31","1":"22.31"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"23.34","1":"23.34"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"22.64","1":"22.64"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"22.10","1":"22.10"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"21.71","1":"21.71"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"22.30","1":"22.30"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"22.25","1":"22.25"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"22.17","1":"22.17"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"21.60","1":"21.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.75","1":"20.75"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"21.33","1":"21.33"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"20.92","1":"20.92"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"19.91","1":"19.91"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.30","1":"19.30"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.70","1":"19.70"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"19.24","1":"19.24"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.68","1":"18.68"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"18.90","1":"18.90"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"19.45","1":"19.45"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.45","1":"19.45"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"19.34","1":"19.34"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"19.20","1":"19.20"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.60","1":"18.60"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"18.37","1":"18.37"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"18.13","1":"18.13"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"18.25","1":"18.25"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"18.78","1":"18.78"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"19.06","1":"19.06"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.06","1":"20.06"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"20.03","1":"20.03"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"19.22","1":"19.22"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"19.08","1":"19.08"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.85","1":"18.85"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"19.36","1":"19.36"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"18.72","1":"18.72"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"18.78","1":"18.78"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"18.50","1":"18.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.86","1":"18.86"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"18.31","1":"18.31"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.58","1":"17.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"17.71","1":"17.71"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"18.16","1":"18.16"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"19.15","1":"19.15"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"18.84","1":"18.84"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"18.86","1":"18.86"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"18.99","1":"18.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"19.99","1":"19.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"20.02","1":"20.02"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"19.58","1":"19.58"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"19.80","1":"19.80"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"19.62","1":"19.62"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.89","1":"19.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"20.24","1":"20.24"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"20.42","1":"20.42"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"20.95","1":"20.95"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"18.71","1":"18.71"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"19.06","1":"19.06"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"19.55","1":"19.55"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"19.37","1":"19.37"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.75","1":"19.75"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"20.23","1":"20.23"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"20.26","1":"20.26"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.35","1":"20.35"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"20.74","1":"20.74"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"21.38","1":"21.38"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"20.82","1":"20.82"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"20.38","1":"20.38"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.58","1":"19.58"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"19.49","1":"19.49"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"20.12","1":"20.12"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.45","1":"20.45"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"20.47","1":"20.47"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.67","1":"20.67"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"20.49","1":"20.49"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"20.61","1":"20.61"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"20.77","1":"20.77"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"21.62","1":"21.62"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"21.93","1":"21.93"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"21.72","1":"21.72"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"21.76","1":"21.76"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.26","1":"22.26"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"23.37","1":"23.37"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"24.19","1":"24.19"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"24.23","1":"24.23"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.94","1":"23.94"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"23.78","1":"23.78"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.90","1":"24.90"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.15","1":"25.15"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"24.85","1":"24.85"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"24.85","1":"24.85"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"25.39","1":"25.39"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"26.14","1":"26.14"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"26.49","1":"26.49"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"25.78","1":"25.78"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"25.99","1":"25.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"26.41","1":"26.41"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"26.80","1":"26.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"27.89","1":"27.89"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.91","1":"26.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.40","1":"27.40"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.38","1":"27.38"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.34","1":"27.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.53","1":"26.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"26.41","1":"26.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"26.03","1":"26.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.77","1":"25.77"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.32","1":"26.32"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"26.38","1":"26.38"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.48","1":"26.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.84","1":"25.84"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.91","1":"25.91"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.71","1":"24.71"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.70","1":"25.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.08","1":"25.08"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"24.74","1":"24.74"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"24.63","1":"24.63"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.58","1":"25.58"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.92","1":"25.92"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"24.63","1":"24.63"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"24.85","1":"24.85"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.61","1":"23.61"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"24.74","1":"24.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.83","1":"24.83"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.88","1":"24.88"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.91","1":"24.91"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.69","1":"24.69"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"25.14","1":"25.14"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.10","1":"25.10"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"24.52","1":"24.52"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"24.29","1":"24.29"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"24.07","1":"24.07"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"24.27","1":"24.27"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.94","1":"23.94"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.84","1":"23.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"23.43","1":"23.43"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"23.62","1":"23.62"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.41","1":"23.41"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"22.27","1":"22.27"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"22.32","1":"22.32"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"22.79","1":"22.79"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.54","1":"22.54"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.14","1":"22.14"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.07","1":"22.07"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"22.29","1":"22.29"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"22.76","1":"22.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.70","1":"22.70"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"22.47","1":"22.47"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"21.61","1":"21.61"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"21.83","1":"21.83"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.20","1":"21.20"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"21.84","1":"21.84"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.97","1":"21.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"23.34","1":"23.34"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"22.90","1":"22.90"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.93","1":"22.93"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"23.63","1":"23.63"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.93","1":"22.93"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"23.31","1":"23.31"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"23.60","1":"23.60"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"22.94","1":"22.94"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.97","1":"20.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.40","1":"19.40"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.90","1":"18.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.49","1":"17.49"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.49","1":"17.49"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"16.17","1":"16.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"15.36","1":"15.36"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.70","1":"15.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"15.28","1":"15.28"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"16.00","1":"16.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.98","1":"15.98"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"17.06","1":"17.06"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"17.37","1":"17.37"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"16.45","1":"16.45"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"16.92","1":"16.92"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"16.73","1":"16.73"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"16.91","1":"16.91"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"17.47","1":"17.47"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"17.21","1":"17.21"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"17.27","1":"17.27"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"17.11","1":"17.11"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"18.27","1":"18.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"19.64","1":"19.64"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"19.20","1":"19.20"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.25","1":"19.25"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"19.17","1":"19.17"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"18.96","1":"18.96"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"18.96","1":"18.96"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"18.67","1":"18.67"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"18.53","1":"18.53"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.33","1":"19.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.47","1":"19.47"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"20.79","1":"20.79"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.62","1":"20.62"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"19.52","1":"19.52"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"19.51","1":"19.51"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.24","1":"20.24"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.18","1":"20.18"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.72","1":"19.72"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.82","1":"19.82"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.72","1":"19.72"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"19.79","1":"19.79"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.24","1":"19.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"19.65","1":"19.65"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"19.87","1":"19.87"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"20.08","1":"20.08"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"20.40","1":"20.40"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"19.94","1":"19.94"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"19.55","1":"19.55"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"19.18","1":"19.18"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"19.19","1":"19.19"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"20.33","1":"20.33"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"20.81","1":"20.81"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.04","1":"20.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.56","1":"19.56"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.34","1":"20.34"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.95","1":"19.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"19.51","1":"19.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.52","1":"19.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.98","1":"20.98"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.59","1":"21.59"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"21.22","1":"21.22"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.88","1":"21.88"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"23.06","1":"23.06"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.88","1":"23.88"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"23.62","1":"23.62"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"23.97","1":"23.97"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.73","1":"23.73"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"23.86","1":"23.86"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.23","1":"26.23"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"27.08","1":"27.08"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"26.24","1":"26.24"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"25.56","1":"25.56"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"25.48","1":"25.48"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.58","1":"25.58"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"26.28","1":"26.28"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.56","1":"26.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"26.83","1":"26.83"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"26.99","1":"26.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"26.51","1":"26.51"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"26.50","1":"26.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"26.09","1":"26.09"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"27.28","1":"27.28"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.14","1":"27.14"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"27.19","1":"27.19"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.17","1":"28.17"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"28.07","1":"28.07"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"27.49","1":"27.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"27.15","1":"27.15"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"26.82","1":"26.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.66","1":"26.66"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"26.95","1":"26.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.80","1":"26.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"26.96","1":"26.96"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.77","1":"26.77"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"26.74","1":"26.74"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"28.11","1":"28.11"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"29.88","1":"29.88"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"29.27","1":"29.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"29.50","1":"29.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"30.05","1":"30.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"30.10","1":"30.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.58","1":"29.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"29.64","1":"29.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"29.78","1":"29.78"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"31.17","1":"31.17"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.86","1":"30.86"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.61","1":"29.61"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"30.22","1":"30.22"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.48","1":"30.48"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"30.65","1":"30.65"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.78","1":"29.78"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.39","1":"29.39"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"28.88","1":"28.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.94","1":"28.94"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.85","1":"26.85"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.55","1":"27.55"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"26.17","1":"26.17"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.06","1":"26.06"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.08","1":"25.08"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.39","1":"23.39"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.32","1":"24.32"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"26.14","1":"26.14"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"26.52","1":"26.52"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.98","1":"26.98"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.37","1":"27.37"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.38","1":"27.38"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.52","1":"27.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"27.95","1":"27.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"27.94","1":"27.94"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.42","1":"28.42"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.59","1":"28.59"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.15","1":"27.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.57","1":"27.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"27.93","1":"27.93"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"27.34","1":"27.34"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"25.74","1":"25.74"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"24.43","1":"24.43"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.13","1":"23.13"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"24.44","1":"24.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"24.31","1":"24.31"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.44","1":"25.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.12","1":"25.12"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"26.08","1":"26.08"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.77","1":"25.77"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.61","1":"25.61"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"25.10","1":"25.10"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.58","1":"25.58"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"25.63","1":"25.63"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.80","1":"25.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.46","1":"25.46"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.39","1":"24.39"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"24.96","1":"24.96"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.82","1":"24.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.99","1":"24.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.95","1":"25.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"26.52","1":"26.52"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.25","1":"27.25"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"27.24","1":"27.24"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.92","1":"26.92"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"27.61","1":"27.61"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"27.68","1":"27.68"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.09","1":"28.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.12","1":"28.12"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.88","1":"28.88"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.26","1":"28.26"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"29.13","1":"29.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"29.18","1":"29.18"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"29.14","1":"29.14"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"30.21","1":"30.21"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"29.08","1":"29.08"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"27.97","1":"27.97"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"27.24","1":"27.24"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"27.91","1":"27.91"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"27.87","1":"27.87"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"27.92","1":"27.92"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"27.90","1":"27.90"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.51","1":"28.51"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"28.19","1":"28.19"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"27.81","1":"27.81"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.39","1":"28.39"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"28.78","1":"28.78"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.30","1":"29.30"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"29.66","1":"29.66"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.06","1":"29.06"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.78","1":"28.78"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"28.81","1":"28.81"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.68","1":"29.68"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.82","1":"28.82"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.42","1":"29.42"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"30.17","1":"30.17"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.19","1":"30.19"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"30.04","1":"30.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"29.54","1":"29.54"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"29.94","1":"29.94"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.84","1":"28.84"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.91","1":"28.91"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.89","1":"27.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.86","1":"27.86"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"29.54","1":"29.54"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"28.85","1":"28.85"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"28.28","1":"28.28"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.60","1":"27.60"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.46","1":"27.46"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.71","1":"27.71"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.46","1":"27.46"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.62","1":"27.62"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.42","1":"26.42"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.52","1":"26.52"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"26.46","1":"26.46"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.02","1":"26.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.97","1":"25.97"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.70","1":"25.70"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.21","1":"25.21"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.02","1":"25.02"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.32","1":"25.32"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.77","1":"24.77"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.08","1":"24.08"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.59","1":"24.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"25.68","1":"25.68"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.58","1":"24.58"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.66","1":"24.66"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"24.22","1":"24.22"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.73","1":"22.73"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"22.06","1":"22.06"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.82","1":"20.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.38","1":"21.38"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.82","1":"22.82"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"22.48","1":"22.48"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.96","1":"22.96"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.03","1":"22.03"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.33","1":"22.33"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.45","1":"23.45"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.18","1":"23.18"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.68","1":"23.68"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.39","1":"23.39"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"21.78","1":"21.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.45","1":"22.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"22.36","1":"22.36"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"21.75","1":"21.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"20.22","1":"20.22"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"20.65","1":"20.65"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"21.49","1":"21.49"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.10","1":"23.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.83","1":"24.83"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.99","1":"24.99"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.06","1":"24.06"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"23.59","1":"23.59"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.13","1":"21.13"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.12","1":"21.12"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.52","1":"20.52"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"20.20","1":"20.20"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"20.28","1":"20.28"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"20.11","1":"20.11"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"19.92","1":"19.92"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"19.87","1":"19.87"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.80","1":"19.80"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"21.02","1":"21.02"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"21.25","1":"21.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"20.36","1":"20.36"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.52","1":"19.52"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"19.98","1":"19.98"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"20.07","1":"20.07"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"20.05","1":"20.05"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.70","1":"19.70"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.86","1":"19.86"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"19.77","1":"19.77"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.58","1":"20.58"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.22","1":"20.22"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.11","1":"20.11"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.12","1":"20.12"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.46","1":"20.46"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"21.99","1":"21.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"22.73","1":"22.73"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.43","1":"24.43"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"23.99","1":"23.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.07","1":"24.07"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.91","1":"24.91"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.57","1":"24.57"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.32","1":"26.32"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.82","1":"26.82"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.17","1":"27.17"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.64","1":"26.64"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.17","1":"26.17"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.25","1":"25.25"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"25.02","1":"25.02"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"24.62","1":"24.62"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"24.68","1":"24.68"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.08","1":"25.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"24.82","1":"24.82"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.76","1":"25.76"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.90","1":"26.90"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"26.73","1":"26.73"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"27.26","1":"27.26"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.83","1":"26.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"26.57","1":"26.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.05","1":"26.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.05","1":"25.05"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"25.30","1":"25.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.06","1":"26.06"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"26.10","1":"26.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.07","1":"25.07"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"24.97","1":"24.97"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.55","1":"25.55"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"25.81","1":"25.81"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.29","1":"26.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"26.30","1":"26.30"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.04","1":"26.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.18","1":"25.18"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.15","1":"25.15"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.42","1":"25.42"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"26.49","1":"26.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.16","1":"27.16"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.40","1":"26.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.18","1":"26.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.10","1":"25.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.34","1":"25.34"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.55","1":"25.55"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.21","1":"25.21"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.20","1":"25.20"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.92","1":"24.92"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.51","1":"25.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"25.39","1":"25.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"25.52","1":"25.52"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"25.33","1":"25.33"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"24.89","1":"24.89"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"24.41","1":"24.41"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"24.10","1":"24.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"24.57","1":"24.57"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"24.71","1":"24.71"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"24.79","1":"24.79"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.41","1":"24.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.03","1":"24.03"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.87","1":"23.87"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.12","1":"23.12"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.13","1":"23.13"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.12","1":"23.12"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.89","1":"22.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.86","1":"21.86"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.18","1":"21.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.37","1":"22.37"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"21.67","1":"21.67"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"21.22","1":"21.22"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.40","1":"20.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.60","1":"19.60"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.13","1":"18.13"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"17.77","1":"17.77"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"18.37","1":"18.37"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19.61","1":"19.61"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.47","1":"18.47"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.88","1":"18.88"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.73","1":"19.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.06","1":"20.06"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.66","1":"19.66"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.16","1":"19.16"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.43","1":"19.43"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.50","1":"17.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"18.19","1":"18.19"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.33","1":"18.33"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.75","1":"17.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.20","1":"18.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.82","1":"17.82"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.46","1":"17.46"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.51","1":"17.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.40","1":"17.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"17.90","1":"17.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.96","1":"17.96"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.45","1":"17.45"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.20","1":"18.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"19.16","1":"19.16"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"19.75","1":"19.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.28","1":"19.28"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"18.32","1":"18.32"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"19.69","1":"19.69"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"19.12","1":"19.12"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.49","1":"18.49"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.67","1":"19.67"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.32","1":"19.32"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.94","1":"18.94"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.11","1":"19.11"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.93","1":"18.93"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.86","1":"17.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.55","1":"17.55"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.99","1":"17.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.70","1":"17.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"17.88","1":"17.88"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.54","1":"16.54"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"15.80","1":"15.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"15.50","1":"15.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"16.28","1":"16.28"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"15.73","1":"15.73"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"15.30","1":"15.30"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"14.91","1":"14.91"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.98","1":"13.98"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"14.52","1":"14.52"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.55","1":"15.55"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.11","1":"15.11"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.02","1":"15.02"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"15.50","1":"15.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.86","1":"15.86"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"15.72","1":"15.72"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.65","1":"15.65"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"15.50","1":"15.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"15.59","1":"15.59"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"15.73","1":"15.73"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"15.96","1":"15.96"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.07","1":"16.07"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.91","1":"15.91"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"15.97","1":"15.97"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"15.98","1":"15.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.98","1":"15.98"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.87","1":"15.87"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.58","1":"15.58"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.01","1":"15.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"15.17","1":"15.17"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.94","1":"14.94"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"15.59","1":"15.59"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.44","1":"15.44"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.63","1":"16.63"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"16.55","1":"16.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.76","1":"16.76"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"16.41","1":"16.41"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"16.27","1":"16.27"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"15.80","1":"15.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"15.70","1":"15.70"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.87","1":"15.87"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"15.84","1":"15.84"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.75","1":"15.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"15.30","1":"15.30"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"15.29","1":"15.29"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"15.30","1":"15.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"15.23","1":"15.23"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"15.30","1":"15.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"15.20","1":"15.20"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.85","1":"14.85"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.93","1":"14.93"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"14.03","1":"14.03"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.92","1":"13.92"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"14.86","1":"14.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"14.52","1":"14.52"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"14.45","1":"14.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"14.40","1":"14.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.81","1":"13.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"13.82","1":"13.82"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"13.81","1":"13.81"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"14.14","1":"14.14"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"13.84","1":"13.84"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"13.78","1":"13.78"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"14.05","1":"14.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"13.90","1":"13.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.80","1":"13.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"13.35","1":"13.35"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"13.36","1":"13.36"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"13.30","1":"13.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"13.55","1":"13.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"13.82","1":"13.82"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.42","1":"14.42"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.22","1":"14.22"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"14.99","1":"14.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"14.45","1":"14.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.98","1":"13.98"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.70","1":"13.70"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.06","1":"14.06"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.34","1":"14.34"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.42","1":"15.42"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.50","1":"15.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.10","1":"15.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.33","1":"15.33"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"15.53","1":"15.53"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"16.01","1":"16.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"15.56","1":"15.56"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"15.25","1":"15.25"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"15.15","1":"15.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"15.68","1":"15.68"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"15.47","1":"15.47"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"15.07","1":"15.07"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.80","1":"14.80"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.43","1":"14.43"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.19","1":"14.19"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.34","1":"13.34"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.10","1":"13.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"12.66","1":"12.66"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.99","1":"12.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.20","1":"13.20"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"12.30","1":"12.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"12.60","1":"12.60"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"12.95","1":"12.95"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"13.49","1":"13.49"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"13.03","1":"13.03"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"12.85","1":"12.85"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"12.94","1":"12.94"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.45","1":"13.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.54","1":"13.54"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.46","1":"13.46"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.31","1":"13.31"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"12.91","1":"12.91"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"12.71","1":"12.71"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"12.74","1":"12.74"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"12.71","1":"12.71"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"12.67","1":"12.67"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"12.67","1":"12.67"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.46","1":"13.46"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.49","1":"13.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.60","1":"12.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"12.69","1":"12.69"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"12.65","1":"12.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"12.60","1":"12.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"12.81","1":"12.81"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"12.99","1":"12.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.19","1":"12.19"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"11.53","1":"11.53"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"11.73","1":"11.73"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"11.79","1":"11.79"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"11.52","1":"11.52"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"11.54","1":"11.54"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"11.58","1":"11.58"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"11.38","1":"11.38"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"11.37","1":"11.37"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"11.64","1":"11.64"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"12.56","1":"12.56"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"13.56","1":"13.56"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.46","1":"14.46"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.85","1":"13.85"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"13.59","1":"13.59"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"13.87","1":"13.87"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.14","1":"14.14"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"13.83","1":"13.83"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.11","1":"14.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"13.19","1":"13.19"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"12.77","1":"12.77"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"12.79","1":"12.79"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"12.85","1":"12.85"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"12.62","1":"12.62"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"12.61","1":"12.61"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"12.35","1":"12.35"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"12.24","1":"12.24"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"12.34","1":"12.34"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.32","1":"12.32"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"12.03","1":"12.03"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"12.05","1":"12.05"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"12.05","1":"12.05"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"12.00","1":"12.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.03","1":"12.03"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"11.91","1":"11.91"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"11.90","1":"11.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"11.81","1":"11.81"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"11.82","1":"11.82"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"11.63","1":"11.63"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"11.45","1":"11.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"11.33","1":"11.33"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"11.23","1":"11.23"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"11.19","1":"11.19"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"11.15","1":"11.15"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"11.47","1":"11.47"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"11.63","1":"11.63"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"11.57","1":"11.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"11.27","1":"11.27"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"11.82","1":"11.82"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"11.54","1":"11.54"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"11.51","1":"11.51"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"11.54","1":"11.54"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"11.70","1":"11.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"11.52","1":"11.52"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"12.03","1":"12.03"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"11.72","1":"11.72"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"11.51","1":"11.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"11.60","1":"11.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"11.55","1":"11.55"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"11.45","1":"11.45"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"11.37","1":"11.37"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"11.50","1":"11.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"11.58","1":"11.58"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"11.45","1":"11.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"11.40","1":"11.40"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"11.15","1":"11.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"11.00","1":"11.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.26","1":"10.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"10.47","1":"10.47"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"10.70","1":"10.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.50","1":"10.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.78","1":"10.78"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.46","1":"10.46"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"10.75","1":"10.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.75","1":"10.75"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.92","1":"10.92"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.79","1":"10.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"10.73","1":"10.73"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.60","1":"10.60"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.69","1":"10.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"10.49","1":"10.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.39","1":"10.39"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"10.24","1":"10.24"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.53","1":"10.53"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"10.40","1":"10.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"10.38","1":"10.38"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"10.32","1":"10.32"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.03","1":"10.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"9.90","1":"9.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"9.86","1":"9.86"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.34","1":"9.34"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.15","1":"9.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9.40","1":"9.40"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"9.25","1":"9.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"9.35","1":"9.35"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.21","1":"9.21"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"9.11","1":"9.11"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.08","1":"9.08"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"8.90","1":"8.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"8.75","1":"8.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8.47","1":"8.47"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.08","1":"8.08"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.84","1":"7.84"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"7.74","1":"7.74"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"7.72","1":"7.72"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"7.70","1":"7.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"7.60","1":"7.60"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"7.48","1":"7.48"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"7.64","1":"7.64"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.53","1":"8.53"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"8.37","1":"8.37"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"8.28","1":"8.28"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.44","1":"8.44"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.85","1":"8.85"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.18","1":"8.18"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"7.71","1":"7.71"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.64","1":"7.64"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.59","1":"7.59"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.46","1":"7.46"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.44","1":"7.44"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.48","1":"7.48"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.67","1":"7.67"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.59","1":"7.59"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.43","1":"7.43"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.49","1":"7.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.57","1":"7.57"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.59","1":"7.59"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.66","1":"7.66"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.69","1":"7.69"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"7.84","1":"7.84"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.90","1":"7.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.25","1":"8.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.02","1":"8.02"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"7.88","1":"7.88"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"7.80","1":"7.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"7.65","1":"7.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.72","1":"7.72"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"7.52","1":"7.52"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"7.48","1":"7.48"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"7.44","1":"7.44"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"7.54","1":"7.54"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.40","1":"7.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.41","1":"7.41"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.20","1":"7.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.36","1":"7.36"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.48","1":"7.48"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.38","1":"7.38"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.75","1":"7.75"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.85","1":"7.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.96","1":"7.96"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.95","1":"7.95"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.20","1":"8.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.35","1":"8.35"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.93","1":"7.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.85","1":"7.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.72","1":"7.72"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.35","1":"7.35"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.15","1":"7.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.87","1":"7.87"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.48","1":"7.48"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"7.55","1":"7.55"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"7.58","1":"7.58"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.63","1":"7.63"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.59","1":"7.59"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"7.55","1":"7.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.49","1":"7.49"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.51","1":"7.51"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.52","1":"7.52"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.50","1":"7.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"7.47","1":"7.47"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"7.56","1":"7.56"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"7.59","1":"7.59"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"7.75","1":"7.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"7.70","1":"7.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.03","1":"8.03"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"7.87","1":"7.87"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"7.91","1":"7.91"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"7.72","1":"7.72"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"7.29","1":"7.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"7.25","1":"7.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"7.25","1":"7.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"7.27","1":"7.27"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"7.24","1":"7.24"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"7.20","1":"7.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"7.30","1":"7.30"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.19","1":"7.19"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.15","1":"7.15"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.15","1":"7.15"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.01","1":"7.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.00","1":"7.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.66","1":"6.66"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.73","1":"6.73"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.80","1":"6.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.69","1":"6.69"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.49","1":"6.49"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.77","1":"6.77"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.72","1":"6.72"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.68","1":"6.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.69","1":"6.69"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.41","1":"6.41"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.23","1":"6.23"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.05","1":"6.05"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"7.01","1":"7.01"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.92","1":"6.92"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.03","1":"7.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.99","1":"6.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"7.47","1":"7.47"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"7.46","1":"7.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"7.42","1":"7.42"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"7.36","1":"7.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"7.82","1":"7.82"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"7.63","1":"7.63"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"7.64","1":"7.64"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.54","1":"7.54"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.71","1":"7.71"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.57","1":"7.57"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.60","1":"7.60"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.88","1":"7.88"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.71","1":"7.71"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.68","1":"7.68"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"7.54","1":"7.54"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"7.50","1":"7.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"7.23","1":"7.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"7.15","1":"7.15"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"7.03","1":"7.03"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"7.09","1":"7.09"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.10","1":"7.10"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.98","1":"6.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.96","1":"6.96"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.81","1":"6.81"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.51","1":"6.51"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.43","1":"6.43"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.42","1":"6.42"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.46","1":"6.46"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.35","1":"6.35"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.21","1":"6.21"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.17","1":"6.17"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"6.08","1":"6.08"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.19","1":"6.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.08","1":"6.08"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.26","1":"6.26"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.26","1":"6.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"6.16","1":"6.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"6.12","1":"6.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.03","1":"6.03"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.31","1":"6.31"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.32","1":"6.32"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.67","1":"6.67"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.46","1":"6.46"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.44","1":"6.44"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.37","1":"6.37"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.36","1":"6.36"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.34","1":"6.34"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.47","1":"6.47"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.59","1":"6.59"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.98","1":"6.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.97","1":"6.97"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.96","1":"6.96"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7.12","1":"7.12"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7.17","1":"7.17"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"7.07","1":"7.07"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"7.11","1":"7.11"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"7.10","1":"7.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.94","1":"6.94"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.93","1":"6.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.72","1":"6.72"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.98","1":"6.98"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"7.15","1":"7.15"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.22","1":"7.22"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.35","1":"7.35"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.57","1":"7.57"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.39","1":"7.39"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.48","1":"7.48"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.48","1":"7.48"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.77","1":"7.77"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.79","1":"7.79"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.31","1":"8.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.38","1":"8.38"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.74","1":"8.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.62","1":"8.62"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.51","1":"8.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.61","1":"8.61"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.40","1":"8.40"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.54","1":"8.54"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.45","1":"8.45"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.31","1":"8.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.20","1":"8.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.58","1":"8.58"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.74","1":"8.74"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.67","1":"8.67"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.75","1":"8.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"9.01","1":"9.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"9.12","1":"9.12"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"9.03","1":"9.03"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"9.01","1":"9.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.57","1":"8.57"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.97","1":"8.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.34","1":"9.34"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.47","1":"9.47"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.66","1":"8.66"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"8.51","1":"8.51"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.85","1":"8.85"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"8.55","1":"8.55"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.92","1":"7.92"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"8.04","1":"8.04"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.88","1":"7.88"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.91","1":"7.91"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.22","1":"8.22"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8.10","1":"8.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.99","1":"7.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.09","1":"8.09"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8.03","1":"8.03"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8.09","1":"8.09"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.02","1":"8.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.97","1":"7.97"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.91","1":"7.91"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.77","1":"7.77"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.62","1":"7.62"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.53","1":"7.53"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.39","1":"7.39"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.39","1":"7.39"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.32","1":"7.32"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.52","1":"7.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.24","1":"7.24"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.02","1":"7.02"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.06","1":"7.06"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.97","1":"6.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.08","1":"7.08"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"7.13","1":"7.13"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"7.10","1":"7.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"7.04","1":"7.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.79","1":"6.79"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.90","1":"6.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"7.04","1":"7.04"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.86","1":"6.86"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.77","1":"6.77"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.74","1":"6.74"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.89","1":"6.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.91","1":"6.91"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"7.04","1":"7.04"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"7.02","1":"7.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"7.02","1":"7.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.99","1":"6.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.86","1":"6.86"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.29","1":"7.29"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.17","1":"7.17"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.15","1":"7.15"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"7.65","1":"7.65"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"7.86","1":"7.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"7.86","1":"7.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"7.51","1":"7.51"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.32","1":"7.32"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"7.64","1":"7.64"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.52","1":"7.52"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.42","1":"7.42"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.46","1":"7.46"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.49","1":"7.49"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.36","1":"7.36"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"7.27","1":"7.27"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.35","1":"7.35"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.25","1":"7.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.23","1":"7.23"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.83","1":"7.83"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.87","1":"7.87"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.52","1":"7.52"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.62","1":"7.62"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.45","1":"7.45"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"7.45","1":"7.45"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.51","1":"7.51"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"7.48","1":"7.48"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"7.40","1":"7.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"7.37","1":"7.37"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"7.40","1":"7.40"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"7.36","1":"7.36"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.40","1":"7.40"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.51","1":"7.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.60","1":"7.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"7.60","1":"7.60"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"7.54","1":"7.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.47","1":"7.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7.44","1":"7.44"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.32","1":"7.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7.32","1":"7.32"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.36","1":"7.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7.72","1":"7.72"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8.06","1":"8.06"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.71","1":"7.71"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8.15","1":"8.15"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"8.09","1":"8.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8.17","1":"8.17"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"8.12","1":"8.12"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"7.83","1":"7.83"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"7.80","1":"7.80"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7.78","1":"7.78"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"7.70","1":"7.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7.99","1":"7.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"8.03","1":"8.03"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"8.26","1":"8.26"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7.99","1":"7.99"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.86","1":"7.86"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.63","1":"7.63"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7.52","1":"7.52"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"8.13","1":"8.13"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"8.03","1":"8.03"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.82","1":"7.82"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7.78","1":"7.78"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"7.46","1":"7.46"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7.67","1":"7.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7.51","1":"7.51"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7.45","1":"7.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7.34","1":"7.34"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7.17","1":"7.17"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"7.08","1":"7.08"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"7.02","1":"7.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.01","1":"7.01"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.10","1":"7.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7.23","1":"7.23"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.06","1":"7.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.98","1":"6.98"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"6.93","1":"6.93"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.97","1":"6.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.13","1":"7.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"6.81","1":"6.81"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.96","1":"6.96"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.82","1":"6.82"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.64","1":"6.64"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.73","1":"6.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.69","1":"6.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"6.61","1":"6.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.58","1":"6.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.52","1":"6.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.53","1":"6.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.48","1":"6.48"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.48","1":"6.48"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.29","1":"6.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.26","1":"6.26"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.32","1":"6.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.23","1":"6.23"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.21","1":"6.21"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.23","1":"6.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.37","1":"6.37"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.74","1":"6.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.64","1":"6.64"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.62","1":"6.62"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.61","1":"6.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.42","1":"6.42"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.68","1":"6.68"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.71","1":"6.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.95","1":"6.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.83","1":"6.83"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.70","1":"6.70"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.81","1":"6.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.56","1":"6.56"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.64","1":"6.64"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.47","1":"6.47"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.41","1":"6.41"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.33","1":"6.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.24","1":"6.24"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.26","1":"6.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.06","1":"6.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.19","1":"6.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.26","1":"6.26"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.21","1":"6.21"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.13","1":"6.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.19","1":"6.19"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.24","1":"6.24"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.20","1":"6.20"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.26","1":"6.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.16","1":"6.16"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.24","1":"6.24"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6.25","1":"6.25"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6.27","1":"6.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.31","1":"6.31"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.30","1":"6.30"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.29","1":"6.29"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6.29","1":"6.29"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"7.01","1":"7.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"6.58","1":"6.58"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"6.41","1":"6.41"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"6.55","1":"6.55"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6.75","1":"6.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.70","1":"6.70"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.76","1":"6.76"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6.82","1":"6.82"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.99","1":"6.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"7.29","1":"7.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.87","1":"7.87"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.01","1":"8.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"7.71","1":"7.71"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"8.06","1":"8.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"7.99","1":"7.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"8.01","1":"8.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"8.05","1":"8.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"7.38","1":"7.38"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"7.53","1":"7.53"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"7.18","1":"7.18"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"7.42","1":"7.42"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"7.57","1":"7.57"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"7.85","1":"7.85"}]}