{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"32.75","1":"32.75"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"32.90","1":"32.90"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"32.85","1":"32.85"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"32.70","1":"32.70"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"32.85","1":"32.85"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"34.40","1":"34.40"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"35.15","1":"35.15"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"34.90","1":"34.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"35.40","1":"35.40"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"34.95","1":"34.95"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"34.90","1":"34.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"35.40","1":"35.40"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"35.30","1":"35.30"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"35.15","1":"35.15"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"35.05","1":"35.05"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"35.40","1":"35.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"36.10","1":"36.10"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"37.55","1":"37.55"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"38.30","1":"38.30"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"38.90","1":"38.90"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"39.60","1":"39.60"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"40.55","1":"40.55"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"43.50","1":"43.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"43.35","1":"43.35"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"43.40","1":"43.40"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"44.45","1":"44.45"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"45.00","1":"45.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"47.40","1":"47.40"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"43.70","1":"43.70"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"45.20","1":"45.20"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"46.25","1":"46.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"46.10","1":"46.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"46.50","1":"46.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"45.95","1":"45.95"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"45.95","1":"45.95"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"45.50","1":"45.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"44.95","1":"44.95"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"42.95","1":"42.95"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"42.90","1":"42.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"44.80","1":"44.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"44.90","1":"44.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"46.00","1":"46.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"46.50","1":"46.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"47.40","1":"47.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"47.20","1":"47.20"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"47.20","1":"47.20"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"48.85","1":"48.85"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"52.45","1":"52.45"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"54.00","1":"54.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"53.90","1":"53.90"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"54.40","1":"54.40"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"54.45","1":"54.45"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"54.40","1":"54.40"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"57.00","1":"57.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"58.40","1":"58.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"58.65","1":"58.65"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"58.30","1":"58.30"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"59.70","1":"59.70"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"60.20","1":"60.20"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"60.70","1":"60.70"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"62.90","1":"62.90"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"63.05","1":"63.05"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"67.75","1":"67.75"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"68.00","1":"68.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"66.00","1":"66.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"65.60","1":"65.60"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"66.20","1":"66.20"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"66.25","1":"66.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"64.50","1":"64.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"61.95","1":"61.95"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"61.80","1":"61.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"58.75","1":"58.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"48.60","1":"48.60"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"46.50","1":"46.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"44.20","1":"44.20"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"45.10","1":"45.10"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"48.45","1":"48.45"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"46.10","1":"46.10"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"48.35","1":"48.35"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"50.50","1":"50.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"49.50","1":"49.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"47.40","1":"47.40"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"48.00","1":"48.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"49.45","1":"49.45"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"44.65","1":"44.65"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"47.95","1":"47.95"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"49.40","1":"49.40"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"53.10","1":"53.10"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"51.50","1":"51.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"52.40","1":"52.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"51.10","1":"51.10"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"49.40","1":"49.40"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"51.00","1":"51.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"51.25","1":"51.25"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"50.25","1":"50.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"49.60","1":"49.60"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"51.25","1":"51.25"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"47.60","1":"47.60"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"47.80","1":"47.80"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"49.15","1":"49.15"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"50.85","1":"50.85"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"49.85","1":"49.85"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"50.20","1":"50.20"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"48.90","1":"48.90"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"48.00","1":"48.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"47.85","1":"47.85"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"46.50","1":"46.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"45.50","1":"45.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"43.50","1":"43.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"43.70","1":"43.70"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"42.90","1":"42.90"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"41.80","1":"41.80"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"40.50","1":"40.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"44.60","1":"44.60"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"46.80","1":"46.80"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"49.10","1":"49.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"47.40","1":"47.40"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"48.60","1":"48.60"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"47.05","1":"47.05"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"47.75","1":"47.75"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"49.25","1":"49.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"49.50","1":"49.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"51.80","1":"51.80"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"50.15","1":"50.15"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"50.15","1":"50.15"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"48.55","1":"48.55"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"50.95","1":"50.95"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"50.50","1":"50.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"53.70","1":"53.70"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"53.80","1":"53.80"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"53.65","1":"53.65"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"53.05","1":"53.05"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"53.45","1":"53.45"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"53.40","1":"53.40"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"53.95","1":"53.95"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"53.90","1":"53.90"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"53.50","1":"53.50"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"52.90","1":"52.90"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"53.85","1":"53.85"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"54.20","1":"54.20"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"53.30","1":"53.30"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"54.15","1":"54.15"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"54.45","1":"54.45"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"55.25","1":"55.25"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"55.40","1":"55.40"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"55.00","1":"55.00"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"54.80","1":"54.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"55.25","1":"55.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"55.45","1":"55.45"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"55.90","1":"55.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"55.60","1":"55.60"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"55.35","1":"55.35"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"54.70","1":"54.70"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"53.90","1":"53.90"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"53.40","1":"53.40"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"53.75","1":"53.75"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"54.10","1":"54.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"54.45","1":"54.45"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"54.70","1":"54.70"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"55.10","1":"55.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"56.55","1":"56.55"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"56.30","1":"56.30"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"56.20","1":"56.20"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"56.00","1":"56.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"56.40","1":"56.40"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"57.90","1":"57.90"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"58.40","1":"58.40"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"60.00","1":"60.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"59.90","1":"59.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"59.55","1":"59.55"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"51.45","1":"51.45"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"51.25","1":"51.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"52.40","1":"52.40"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"52.50","1":"52.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"52.10","1":"52.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"54.60","1":"54.60"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"55.50","1":"55.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"55.70","1":"55.70"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"54.85","1":"54.85"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"54.75","1":"54.75"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"56.00","1":"56.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"55.50","1":"55.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"55.20","1":"55.20"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"55.40","1":"55.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"54.85","1":"54.85"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"54.40","1":"54.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"55.50","1":"55.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"58.05","1":"58.05"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"60.95","1":"60.95"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"63.00","1":"63.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"65.45","1":"65.45"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"66.65","1":"66.65"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"67.00","1":"67.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"69.25","1":"69.25"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"71.00","1":"71.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"68.85","1":"68.85"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"68.10","1":"68.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"69.75","1":"69.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"66.30","1":"66.30"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"64.70","1":"64.70"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"61.50","1":"61.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"58.45","1":"58.45"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"59.65","1":"59.65"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"59.00","1":"59.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"59.90","1":"59.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"62.85","1":"62.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"65.95","1":"65.95"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"69.20","1":"69.20"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"72.65","1":"72.65"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"72.30","1":"72.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"72.60","1":"72.60"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"71.40","1":"71.40"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"71.50","1":"71.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"74.00","1":"74.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"72.25","1":"72.25"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"71.30","1":"71.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"71.30","1":"71.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"71.65","1":"71.65"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"70.85","1":"70.85"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"72.05","1":"72.05"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"73.00","1":"73.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"72.40","1":"72.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"72.00","1":"72.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"72.50","1":"72.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"70.85","1":"70.85"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"70.45","1":"70.45"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"72.15","1":"72.15"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"73.95","1":"73.95"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"74.30","1":"74.30"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"75.00","1":"75.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"74.40","1":"74.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"74.25","1":"74.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"72.05","1":"72.05"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"72.10","1":"72.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"71.00","1":"71.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"71.20","1":"71.20"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"71.75","1":"71.75"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"71.90","1":"71.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"71.85","1":"71.85"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"71.15","1":"71.15"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"69.85","1":"69.85"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"70.60","1":"70.60"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"73.60","1":"73.60"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"73.50","1":"73.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"74.10","1":"74.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"75.80","1":"75.80"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"77.30","1":"77.30"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"76.20","1":"76.20"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"76.30","1":"76.30"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"75.90","1":"75.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"76.90","1":"76.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"80.25","1":"80.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"81.70","1":"81.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"82.45","1":"82.45"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"83.95","1":"83.95"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"83.50","1":"83.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"85.30","1":"85.30"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"81.05","1":"81.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"81.90","1":"81.90"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"81.40","1":"81.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"83.15","1":"83.15"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"83.70","1":"83.70"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"83.75","1":"83.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"83.50","1":"83.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"83.00","1":"83.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"84.35","1":"84.35"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"84.10","1":"84.10"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"84.05","1":"84.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"83.90","1":"83.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"83.50","1":"83.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"79.35","1":"79.35"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"80.40","1":"80.40"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"79.50","1":"79.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"79.60","1":"79.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"82.10","1":"82.10"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"83.50","1":"83.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"86.00","1":"86.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"89.80","1":"89.80"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"91.00","1":"91.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"86.50","1":"86.50"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"89.65","1":"89.65"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"89.00","1":"89.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"88.50","1":"88.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"85.50","1":"85.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"86.50","1":"86.50"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"82.20","1":"82.20"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"86.30","1":"86.30"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"82.10","1":"82.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"79.30","1":"79.30"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"83.25","1":"83.25"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"86.00","1":"86.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"87.15","1":"87.15"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"89.50","1":"89.50"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"91.50","1":"91.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"89.10","1":"89.10"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"74.15","1":"74.15"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"72.60","1":"72.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"74.00","1":"74.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"77.00","1":"77.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"79.00","1":"79.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"82.70","1":"82.70"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"82.00","1":"82.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"82.20","1":"82.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"81.80","1":"81.80"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"80.75","1":"80.75"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"76.85","1":"76.85"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"77.30","1":"77.30"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"77.50","1":"77.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"76.00","1":"76.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"72.20","1":"72.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"70.90","1":"70.90"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"68.90","1":"68.90"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"70.50","1":"70.50"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"72.00","1":"72.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"72.95","1":"72.95"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"69.35","1":"69.35"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"71.95","1":"71.95"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"72.35","1":"72.35"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"68.75","1":"68.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"68.85","1":"68.85"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"72.15","1":"72.15"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"72.50","1":"72.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"72.90","1":"72.90"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"76.25","1":"76.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"74.50","1":"74.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"73.95","1":"73.95"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"71.95","1":"71.95"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"72.10","1":"72.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"72.10","1":"72.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"68.50","1":"68.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"66.45","1":"66.45"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"69.75","1":"69.75"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"68.05","1":"68.05"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"70.65","1":"70.65"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"70.75","1":"70.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"70.65","1":"70.65"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"70.60","1":"70.60"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"71.35","1":"71.35"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"67.85","1":"67.85"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"64.50","1":"64.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"62.90","1":"62.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"64.05","1":"64.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"67.15","1":"67.15"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"68.75","1":"68.75"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"69.20","1":"69.20"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"65.75","1":"65.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"61.90","1":"61.90"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"58.85","1":"58.85"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"57.00","1":"57.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"59.85","1":"59.85"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"62.80","1":"62.80"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"64.85","1":"64.85"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"65.35","1":"65.35"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"64.60","1":"64.60"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"61.40","1":"61.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"58.35","1":"58.35"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"55.45","1":"55.45"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"58.20","1":"58.20"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"61.10","1":"61.10"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"61.50","1":"61.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"66.15","1":"66.15"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"62.35","1":"62.35"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"63.55","1":"63.55"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"63.90","1":"63.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"63.50","1":"63.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"62.10","1":"62.10"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"61.75","1":"61.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"61.60","1":"61.60"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"62.60","1":"62.60"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"61.10","1":"61.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"61.35","1":"61.35"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"61.20","1":"61.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"61.20","1":"61.20"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"60.95","1":"60.95"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"60.80","1":"60.80"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"60.75","1":"60.75"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"59.10","1":"59.10"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"58.30","1":"58.30"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"58.60","1":"58.60"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"60.30","1":"60.30"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"59.80","1":"59.80"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"60.25","1":"60.25"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"62.85","1":"62.85"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"64.45","1":"64.45"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"63.70","1":"63.70"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"62.70","1":"62.70"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"63.70","1":"63.70"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"62.00","1":"62.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"63.10","1":"63.10"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"62.60","1":"62.60"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"61.05","1":"61.05"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"61.70","1":"61.70"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"60.00","1":"60.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"57.25","1":"57.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"58.00","1":"58.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"57.40","1":"57.40"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"58.60","1":"58.60"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"58.50","1":"58.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"58.90","1":"58.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"59.95","1":"59.95"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"56.00","1":"56.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"58.40","1":"58.40"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"57.90","1":"57.90"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"56.30","1":"56.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"56.40","1":"56.40"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"57.55","1":"57.55"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"57.00","1":"57.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"57.40","1":"57.40"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"57.70","1":"57.70"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"57.30","1":"57.30"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"57.15","1":"57.15"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"58.15","1":"58.15"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"59.80","1":"59.80"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"60.40","1":"60.40"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"59.70","1":"59.70"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"59.60","1":"59.60"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"62.55","1":"62.55"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"64.60","1":"64.60"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"65.35","1":"65.35"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"68.60","1":"68.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"67.20","1":"67.20"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"65.50","1":"65.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"68.75","1":"68.75"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"68.00","1":"68.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"64.60","1":"64.60"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"66.65","1":"66.65"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"68.20","1":"68.20"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"69.35","1":"69.35"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"68.20","1":"68.20"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"67.15","1":"67.15"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"67.90","1":"67.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"68.15","1":"68.15"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"66.65","1":"66.65"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"67.30","1":"67.30"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"66.75","1":"66.75"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"64.40","1":"64.40"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"64.20","1":"64.20"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"66.45","1":"66.45"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"65.30","1":"65.30"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"64.00","1":"64.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"62.95","1":"62.95"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"59.85","1":"59.85"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"59.00","1":"59.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"61.55","1":"61.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"61.75","1":"61.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"63.80","1":"63.80"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"63.75","1":"63.75"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"62.35","1":"62.35"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"64.25","1":"64.25"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"66.55","1":"66.55"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"65.60","1":"65.60"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"66.75","1":"66.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"66.35","1":"66.35"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"66.00","1":"66.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"63.70","1":"63.70"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"65.45","1":"65.45"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"64.35","1":"64.35"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"64.40","1":"64.40"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"65.30","1":"65.30"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"68.55","1":"68.55"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"67.60","1":"67.60"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"66.60","1":"66.60"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"66.80","1":"66.80"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"66.10","1":"66.10"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"65.45","1":"65.45"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"65.45","1":"65.45"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"64.40","1":"64.40"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"61.20","1":"61.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"58.15","1":"58.15"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"61.05","1":"61.05"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"59.30","1":"59.30"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"58.95","1":"58.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"60.85","1":"60.85"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"60.40","1":"60.40"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"60.15","1":"60.15"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"60.50","1":"60.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"60.55","1":"60.55"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"61.15","1":"61.15"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"61.35","1":"61.35"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"61.70","1":"61.70"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"63.50","1":"63.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"63.10","1":"63.10"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"63.75","1":"63.75"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"63.40","1":"63.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"63.40","1":"63.40"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"64.30","1":"64.30"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"63.45","1":"63.45"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"63.40","1":"63.40"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"63.35","1":"63.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"63.45","1":"63.45"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"64.75","1":"64.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"66.25","1":"66.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"67.35","1":"67.35"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"70.05","1":"70.05"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"71.65","1":"71.65"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"73.00","1":"73.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"72.80","1":"72.80"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"72.40","1":"72.40"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"71.90","1":"71.90"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"73.55","1":"73.55"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"70.60","1":"70.60"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"72.00","1":"72.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"70.30","1":"70.30"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"71.45","1":"71.45"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"70.85","1":"70.85"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"71.75","1":"71.75"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"71.00","1":"71.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"67.45","1":"67.45"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"67.00","1":"67.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"64.50","1":"64.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"64.50","1":"64.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"64.55","1":"64.55"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"62.80","1":"62.80"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"65.50","1":"65.50"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"66.50","1":"66.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"67.70","1":"67.70"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"68.50","1":"68.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"67.65","1":"67.65"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"67.65","1":"67.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"66.50","1":"66.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"66.50","1":"66.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"66.50","1":"66.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"62.50","1":"62.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"65.00","1":"65.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"64.65","1":"64.65"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"64.80","1":"64.80"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"65.10","1":"65.10"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"64.00","1":"64.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"63.70","1":"63.70"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"63.85","1":"63.85"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"64.00","1":"64.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"64.65","1":"64.65"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"65.25","1":"65.25"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"66.75","1":"66.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"67.45","1":"67.45"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"67.20","1":"67.20"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"68.00","1":"68.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"69.50","1":"69.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"68.15","1":"68.15"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"68.70","1":"68.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"69.85","1":"69.85"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"68.50","1":"68.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"66.55","1":"66.55"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"66.00","1":"66.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"67.10","1":"67.10"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"67.00","1":"67.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"67.15","1":"67.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"67.30","1":"67.30"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"68.50","1":"68.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"68.50","1":"68.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"68.45","1":"68.45"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"68.80","1":"68.80"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"66.00","1":"66.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"67.25","1":"67.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"67.60","1":"67.60"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"67.55","1":"67.55"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"67.75","1":"67.75"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"70.20","1":"70.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"70.80","1":"70.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"68.15","1":"68.15"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"68.10","1":"68.10"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"68.05","1":"68.05"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"67.25","1":"67.25"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"67.80","1":"67.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"67.50","1":"67.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"68.75","1":"68.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"68.75","1":"68.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"68.25","1":"68.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"68.00","1":"68.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"66.05","1":"66.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"67.25","1":"67.25"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"68.10","1":"68.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"67.80","1":"67.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"68.50","1":"68.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"69.10","1":"69.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"69.40","1":"69.40"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"69.10","1":"69.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"69.95","1":"69.95"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"70.25","1":"70.25"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"71.60","1":"71.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"71.00","1":"71.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"70.70","1":"70.70"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"72.25","1":"72.25"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"72.45","1":"72.45"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"73.30","1":"73.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"73.05","1":"73.05"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"74.25","1":"74.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"75.15","1":"75.15"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"75.60","1":"75.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"74.60","1":"74.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"75.10","1":"75.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"75.50","1":"75.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"75.70","1":"75.70"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"75.20","1":"75.20"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"73.25","1":"73.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"73.85","1":"73.85"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"78.60","1":"78.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"76.00","1":"76.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"75.70","1":"75.70"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"75.75","1":"75.75"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"77.10","1":"77.10"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"75.75","1":"75.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"75.95","1":"75.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"76.75","1":"76.75"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"76.70","1":"76.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"75.40","1":"75.40"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"75.80","1":"75.80"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"76.40","1":"76.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"76.60","1":"76.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"74.80","1":"74.80"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"75.25","1":"75.25"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"74.75","1":"74.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"75.90","1":"75.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"75.40","1":"75.40"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"75.40","1":"75.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"73.75","1":"73.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"73.55","1":"73.55"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"75.25","1":"75.25"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"75.25","1":"75.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"74.40","1":"74.40"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"74.50","1":"74.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"76.10","1":"76.10"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"77.95","1":"77.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"77.70","1":"77.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"76.85","1":"76.85"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"77.20","1":"77.20"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"77.05","1":"77.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"79.30","1":"79.30"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"79.00","1":"79.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"78.90","1":"78.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"79.70","1":"79.70"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"80.10","1":"80.10"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"79.90","1":"79.90"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"64.85","1":"64.85"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"65.25","1":"65.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"65.30","1":"65.30"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"68.55","1":"68.55"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"71.95","1":"71.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"75.50","1":"75.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"76.10","1":"76.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"76.90","1":"76.90"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"74.50","1":"74.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"73.10","1":"73.10"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"73.90","1":"73.90"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"74.75","1":"74.75"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"73.40","1":"73.40"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"73.45","1":"73.45"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"72.20","1":"72.20"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"72.75","1":"72.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"72.25","1":"72.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"70.30","1":"70.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"69.75","1":"69.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"69.70","1":"69.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"68.55","1":"68.55"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"67.50","1":"67.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"66.80","1":"66.80"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"65.85","1":"65.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"66.75","1":"66.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"65.15","1":"65.15"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"65.80","1":"65.80"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"62.80","1":"62.80"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"65.90","1":"65.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"64.50","1":"64.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"66.10","1":"66.10"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"64.90","1":"64.90"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"63.25","1":"63.25"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"62.90","1":"62.90"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"63.50","1":"63.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"65.55","1":"65.55"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"65.90","1":"65.90"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"65.50","1":"65.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"65.00","1":"65.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"64.20","1":"64.20"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"64.65","1":"64.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"65.40","1":"65.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"68.65","1":"68.65"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"67.05","1":"67.05"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"67.35","1":"67.35"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"68.10","1":"68.10"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"67.75","1":"67.75"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"67.25","1":"67.25"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"66.75","1":"66.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"67.50","1":"67.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"67.00","1":"67.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"67.45","1":"67.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"67.75","1":"67.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"69.80","1":"69.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"69.40","1":"69.40"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"65.95","1":"65.95"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"63.15","1":"63.15"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"62.80","1":"62.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"65.90","1":"65.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"65.50","1":"65.50"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"64.65","1":"64.65"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"64.85","1":"64.85"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"64.30","1":"64.30"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"64.25","1":"64.25"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"63.20","1":"63.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"64.20","1":"64.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"63.95","1":"63.95"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"62.70","1":"62.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"61.55","1":"61.55"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"63.35","1":"63.35"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"62.75","1":"62.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"62.05","1":"62.05"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"61.80","1":"61.80"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"61.30","1":"61.30"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"62.05","1":"62.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"61.75","1":"61.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"62.30","1":"62.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"61.90","1":"61.90"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"61.35","1":"61.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"61.00","1":"61.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"60.65","1":"60.65"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"60.40","1":"60.40"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"60.00","1":"60.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"61.45","1":"61.45"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"62.00","1":"62.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"62.60","1":"62.60"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"62.15","1":"62.15"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"63.65","1":"63.65"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"62.55","1":"62.55"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"62.00","1":"62.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"59.55","1":"59.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"60.10","1":"60.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"60.00","1":"60.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"59.35","1":"59.35"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"57.30","1":"57.30"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"56.20","1":"56.20"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"56.10","1":"56.10"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"58.25","1":"58.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"58.35","1":"58.35"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"58.25","1":"58.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"57.85","1":"57.85"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"57.40","1":"57.40"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"58.10","1":"58.10"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"58.45","1":"58.45"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"58.75","1":"58.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"57.00","1":"57.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"55.95","1":"55.95"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"56.75","1":"56.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"54.90","1":"54.90"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"54.55","1":"54.55"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"54.35","1":"54.35"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"54.25","1":"54.25"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"52.80","1":"52.80"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"52.50","1":"52.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"52.70","1":"52.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"52.60","1":"52.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"53.20","1":"53.20"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"53.50","1":"53.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"53.55","1":"53.55"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"53.70","1":"53.70"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"52.00","1":"52.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"51.70","1":"51.70"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"50.70","1":"50.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"50.90","1":"50.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"50.40","1":"50.40"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"50.25","1":"50.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"52.00","1":"52.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"51.55","1":"51.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"50.70","1":"50.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"53.20","1":"53.20"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"53.10","1":"53.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"52.85","1":"52.85"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"55.49","1":"55.49"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"55.50","1":"55.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"53.85","1":"53.85"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"52.13","1":"52.13"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"51.45","1":"51.45"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"50.80","1":"50.80"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"47.50","1":"47.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"48.70","1":"48.70"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"51.13","1":"51.13"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"50.90","1":"50.90"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"48.85","1":"48.85"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"47.61","1":"47.61"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"44.00","1":"44.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"44.30","1":"44.30"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"42.09","1":"42.09"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"39.99","1":"39.99"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"36.35","1":"36.35"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"34.54","1":"34.54"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"33.50","1":"33.50"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"34.75","1":"34.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"36.00","1":"36.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"37.80","1":"37.80"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"38.35","1":"38.35"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"38.61","1":"38.61"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"36.70","1":"36.70"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"37.00","1":"37.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"37.10","1":"37.10"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"37.44","1":"37.44"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"36.50","1":"36.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"34.95","1":"34.95"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"34.51","1":"34.51"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"34.30","1":"34.30"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"32.59","1":"32.59"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"34.21","1":"34.21"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"34.85","1":"34.85"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"36.10","1":"36.10"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"35.74","1":"35.74"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"35.39","1":"35.39"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"35.04","1":"35.04"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"34.99","1":"34.99"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"35.25","1":"35.25"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"34.90","1":"34.90"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"34.56","1":"34.56"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"34.22","1":"34.22"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"33.88","1":"33.88"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"33.55","1":"33.55"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"33.22","1":"33.22"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"32.89","1":"32.89"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"31.25","1":"31.25"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"29.69","1":"29.69"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"28.21","1":"28.21"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"26.80","1":"26.80"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"27.30","1":"27.30"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"28.66","1":"28.66"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"30.09","1":"30.09"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"29.48","1":"29.48"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"28.85","1":"28.85"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"28.60","1":"28.60"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"30.03","1":"30.03"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"29.05","1":"29.05"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"27.60","1":"27.60"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"27.50","1":"27.50"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"28.18","1":"28.18"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"26.80","1":"26.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"26.85","1":"26.85"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"28.21","1":"28.21"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"27.50","1":"27.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"26.64","1":"26.64"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"27.39","1":"27.39"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"28.70","1":"28.70"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"28.80","1":"28.80"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"27.36","1":"27.36"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"26.93","1":"26.93"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"26.50","1":"26.50"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"25.18","1":"25.18"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"23.93","1":"23.93"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"23.93","1":"23.93"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"24.00","1":"24.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"23.93","1":"23.93"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"23.93","1":"23.93"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"23.93","1":"23.93"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"23.93","1":"23.93"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"23.93","1":"23.93"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"20.53","1":"20.53"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"19.51","1":"19.51"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"18.51","1":"18.51"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"17.51","1":"17.51"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"16.51","1":"16.51"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"14.51","1":"14.51"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"13.51","1":"13.51"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"12.51","1":"12.51"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"11.51","1":"11.51"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"10.51","1":"10.51"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"11.51","1":"11.51"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"12.51","1":"12.51"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"13.51","1":"13.51"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"14.51","1":"14.51"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"15.51","1":"15.51"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"15.16","1":"15.16"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"14.94","1":"14.94"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"13.94","1":"13.94"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"12.94","1":"12.94"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"11.94","1":"11.94"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"10.94","1":"10.94"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"9.94","1":"9.94"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"8.94","1":"8.94"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"8.62","1":"8.62"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"9.62","1":"9.62"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"10.62","1":"10.62"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"11.62","1":"11.62"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"12.62","1":"12.62"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"12.81","1":"12.81"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"13.04","1":"13.04"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"13.83","1":"13.83"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"13.50","1":"13.50"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"12.50","1":"12.50"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"12.75","1":"12.75"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"12.89","1":"12.89"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"12.55","1":"12.55"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"13.40","1":"13.40"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"13.98","1":"13.98"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"13.92","1":"13.92"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"14.92","1":"14.92"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"15.92","1":"15.92"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"16.24","1":"16.24"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"15.36","1":"15.36"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"16.36","1":"16.36"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"15.36","1":"15.36"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"14.36","1":"14.36"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"14.27","1":"14.27"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"13.44","1":"13.44"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"12.56","1":"12.56"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"13.47","1":"13.47"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"13.26","1":"13.26"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"13.06","1":"13.06"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"12.86","1":"12.86"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"12.55","1":"12.55"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"13.55","1":"13.55"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"14.28","1":"14.28"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.28","1":"15.28"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"16.28","1":"16.28"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.20","1":"17.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"15.95","1":"15.95"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.95","1":"14.95"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"15.52","1":"15.52"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"15.48","1":"15.48"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"14.90","1":"14.90"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"15.32","1":"15.32"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"15.40","1":"15.40"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"14.53","1":"14.53"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"14.30","1":"14.30"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"13.54","1":"13.54"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.19","1":"14.19"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"14.58","1":"14.58"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"15.04","1":"15.04"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"14.14","1":"14.14"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"13.37","1":"13.37"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"14.31","1":"14.31"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"14.25","1":"14.25"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"13.62","1":"13.62"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"13.22","1":"13.22"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"13.17","1":"13.17"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"13.06","1":"13.06"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"13.78","1":"13.78"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"13.19","1":"13.19"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"12.92","1":"12.92"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"12.43","1":"12.43"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"12.56","1":"12.56"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"11.85","1":"11.85"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"11.65","1":"11.65"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"11.25","1":"11.25"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"10.95","1":"10.95"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"10.72","1":"10.72"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"10.45","1":"10.45"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"10.71","1":"10.71"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"10.70","1":"10.70"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"10.92","1":"10.92"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"11.29","1":"11.29"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"10.99","1":"10.99"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"10.89","1":"10.89"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"11.19","1":"11.19"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"11.09","1":"11.09"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"10.92","1":"10.92"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"10.83","1":"10.83"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"10.50","1":"10.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"10.89","1":"10.89"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"10.92","1":"10.92"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"10.85","1":"10.85"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"10.81","1":"10.81"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"10.99","1":"10.99"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"10.80","1":"10.80"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"10.63","1":"10.63"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"10.52","1":"10.52"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"10.01","1":"10.01"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"9.99","1":"9.99"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"9.96","1":"9.96"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"10.32","1":"10.32"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"10.32","1":"10.32"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"10.29","1":"10.29"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"10.10","1":"10.10"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"9.69","1":"9.69"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"9.55","1":"9.55"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"9.86","1":"9.86"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"9.72","1":"9.72"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"9.75","1":"9.75"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"9.65","1":"9.65"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"9.57","1":"9.57"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"9.40","1":"9.40"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"9.56","1":"9.56"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"9.57","1":"9.57"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"9.74","1":"9.74"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"9.68","1":"9.68"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"9.92","1":"9.92"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"10.17","1":"10.17"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"10.02","1":"10.02"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"10.85","1":"10.85"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"10.78","1":"10.78"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"10.53","1":"10.53"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"10.55","1":"10.55"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"10.68","1":"10.68"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"10.90","1":"10.90"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"10.92","1":"10.92"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"11.10","1":"11.10"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"10.77","1":"10.77"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"11.04","1":"11.04"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"11.21","1":"11.21"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"11.07","1":"11.07"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"10.89","1":"10.89"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"10.80","1":"10.80"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"10.60","1":"10.60"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"10.40","1":"10.40"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"10.38","1":"10.38"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.13","1":"10.13"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"10.01","1":"10.01"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"10.26","1":"10.26"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"10.14","1":"10.14"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"10.21","1":"10.21"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.03","1":"10.03"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"10.10","1":"10.10"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"10.23","1":"10.23"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"10.13","1":"10.13"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.11","1":"10.11"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"10.10","1":"10.10"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"10.03","1":"10.03"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.21","1":"10.21"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"10.24","1":"10.24"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.27","1":"10.27"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.93","1":"10.93"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"10.98","1":"10.98"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"10.81","1":"10.81"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.67","1":"10.67"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"10.62","1":"10.62"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"10.75","1":"10.75"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.92","1":"10.92"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"11.24","1":"11.24"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"12.10","1":"12.10"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"12.28","1":"12.28"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"12.27","1":"12.27"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"11.71","1":"11.71"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"11.23","1":"11.23"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"12.23","1":"12.23"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"12.61","1":"12.61"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"12.45","1":"12.45"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.09","1":"13.09"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"12.66","1":"12.66"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"12.55","1":"12.55"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.08","1":"13.08"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.06","1":"13.06"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.02","1":"14.02"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"13.75","1":"13.75"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"13.27","1":"13.27"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"13.34","1":"13.34"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"13.07","1":"13.07"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.93","1":"12.93"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.33","1":"13.33"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.40","1":"13.40"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.36","1":"14.36"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"15.36","1":"15.36"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"16.36","1":"16.36"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"16.70","1":"16.70"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"16.53","1":"16.53"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"16.56","1":"16.56"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"16.72","1":"16.72"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"16.75","1":"16.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"17.74","1":"17.74"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"16.75","1":"16.75"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"17.75","1":"17.75"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.24","1":"17.24"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"16.78","1":"16.78"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"17.02","1":"17.02"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"17.54","1":"17.54"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"17.11","1":"17.11"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"16.11","1":"16.11"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"15.21","1":"15.21"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.22","1":"15.22"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.23","1":"14.23"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"14.33","1":"14.33"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.83","1":"14.83"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"15.64","1":"15.64"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"15.98","1":"15.98"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"15.91","1":"15.91"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"16.29","1":"16.29"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"16.45","1":"16.45"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"16.21","1":"16.21"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"16.61","1":"16.61"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"16.42","1":"16.42"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"16.02","1":"16.02"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"16.28","1":"16.28"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"15.97","1":"15.97"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"16.48","1":"16.48"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"16.15","1":"16.15"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.31","1":"16.31"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"15.49","1":"15.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.61","1":"15.61"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"15.43","1":"15.43"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"15.09","1":"15.09"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"14.90","1":"14.90"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"14.64","1":"14.64"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"14.34","1":"14.34"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"14.61","1":"14.61"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"14.81","1":"14.81"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"15.81","1":"15.81"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.57","1":"16.57"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"17.57","1":"17.57"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"17.67","1":"17.67"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"17.64","1":"17.64"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"18.31","1":"18.31"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.30","1":"18.30"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"17.92","1":"17.92"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.88","1":"17.88"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"17.68","1":"17.68"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"17.78","1":"17.78"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"17.53","1":"17.53"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"17.72","1":"17.72"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"18.02","1":"18.02"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"18.34","1":"18.34"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"18.08","1":"18.08"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"18.06","1":"18.06"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.99","1":"18.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"19.31","1":"19.31"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"19.27","1":"19.27"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"19.53","1":"19.53"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"19.58","1":"19.58"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"19.55","1":"19.55"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"19.52","1":"19.52"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"19.09","1":"19.09"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"19.02","1":"19.02"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"19.01","1":"19.01"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"20.01","1":"20.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"20.90","1":"20.90"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"20.54","1":"20.54"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"19.89","1":"19.89"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"19.38","1":"19.38"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"20.34","1":"20.34"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.85","1":"19.85"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.62","1":"19.62"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"18.85","1":"18.85"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"18.42","1":"18.42"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"18.43","1":"18.43"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"18.53","1":"18.53"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"18.87","1":"18.87"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"18.40","1":"18.40"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"18.61","1":"18.61"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"18.81","1":"18.81"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"18.68","1":"18.68"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"18.63","1":"18.63"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"18.92","1":"18.92"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"19.28","1":"19.28"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"18.28","1":"18.28"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"17.28","1":"17.28"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"16.28","1":"16.28"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"15.28","1":"15.28"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"14.30","1":"14.30"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"13.62","1":"13.62"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"14.62","1":"14.62"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"15.62","1":"15.62"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.61","1":"16.61"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"16.26","1":"16.26"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.03","1":"16.03"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.80","1":"15.80"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"15.70","1":"15.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"16.70","1":"16.70"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"17.70","1":"17.70"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"18.02","1":"18.02"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"18.35","1":"18.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"17.47","1":"17.47"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"17.24","1":"17.24"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"18.02","1":"18.02"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"17.73","1":"17.73"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.63","1":"17.63"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"17.33","1":"17.33"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.11","1":"17.11"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"17.20","1":"17.20"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"17.57","1":"17.57"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.83","1":"17.83"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"18.01","1":"18.01"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"18.18","1":"18.18"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"18.35","1":"18.35"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"19.35","1":"19.35"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"19.57","1":"19.57"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"19.32","1":"19.32"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"19.33","1":"19.33"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"19.47","1":"19.47"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"19.16","1":"19.16"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.79","1":"18.79"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"19.03","1":"19.03"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"18.51","1":"18.51"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.83","1":"18.83"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.63","1":"18.63"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.19","1":"18.19"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.07","1":"18.07"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"18.69","1":"18.69"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"18.07","1":"18.07"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.98","1":"17.98"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"17.45","1":"17.45"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.39","1":"17.39"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.26","1":"17.26"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.85","1":"16.85"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.62","1":"16.62"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.65","1":"16.65"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"16.95","1":"16.95"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.76","1":"16.76"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.04","1":"16.04"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.01","1":"16.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"15.35","1":"15.35"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.05","1":"15.05"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.05","1":"16.05"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.40","1":"16.40"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.40","1":"15.40"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.31","1":"14.31"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.50","1":"14.50"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"14.90","1":"14.90"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"15.85","1":"15.85"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"16.02","1":"16.02"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"16.24","1":"16.24"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"15.96","1":"15.96"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"15.44","1":"15.44"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"15.09","1":"15.09"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"14.28","1":"14.28"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"14.36","1":"14.36"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"15.35","1":"15.35"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"15.51","1":"15.51"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"15.27","1":"15.27"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"15.06","1":"15.06"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"15.15","1":"15.15"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"15.20","1":"15.20"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.93","1":"14.93"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.41","1":"14.41"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"14.18","1":"14.18"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"14.19","1":"14.19"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.26","1":"14.26"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.32","1":"14.32"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"14.17","1":"14.17"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"14.54","1":"14.54"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"14.73","1":"14.73"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"14.69","1":"14.69"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"14.98","1":"14.98"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"14.95","1":"14.95"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"14.89","1":"14.89"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"15.54","1":"15.54"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"15.16","1":"15.16"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"15.16","1":"15.16"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"15.23","1":"15.23"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"15.03","1":"15.03"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.14","1":"15.14"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.24","1":"15.24"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"15.19","1":"15.19"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.06","1":"15.06"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.00","1":"15.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.04","1":"15.04"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"14.80","1":"14.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"14.87","1":"14.87"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.82","1":"14.82"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.61","1":"14.61"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"14.12","1":"14.12"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"13.97","1":"13.97"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"13.99","1":"13.99"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"13.80","1":"13.80"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"13.56","1":"13.56"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"13.18","1":"13.18"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"13.81","1":"13.81"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"13.77","1":"13.77"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"13.82","1":"13.82"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"13.91","1":"13.91"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"13.96","1":"13.96"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"13.75","1":"13.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"13.85","1":"13.85"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"13.98","1":"13.98"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"13.58","1":"13.58"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.83","1":"13.83"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.55","1":"13.55"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"13.64","1":"13.64"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.25","1":"13.25"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"13.24","1":"13.24"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"12.97","1":"12.97"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.22","1":"13.22"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"13.25","1":"13.25"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"13.92","1":"13.92"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"13.89","1":"13.89"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.26","1":"14.26"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.04","1":"14.04"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"13.82","1":"13.82"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.56","1":"13.56"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.55","1":"13.55"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.49","1":"13.49"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"13.39","1":"13.39"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"13.58","1":"13.58"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"13.50","1":"13.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.63","1":"13.63"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.45","1":"13.45"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"13.38","1":"13.38"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.46","1":"13.46"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.41","1":"13.41"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"13.32","1":"13.32"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.56","1":"13.56"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"13.60","1":"13.60"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"13.56","1":"13.56"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.69","1":"13.69"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"13.81","1":"13.81"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"13.88","1":"13.88"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.62","1":"13.62"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"14.06","1":"14.06"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.94","1":"13.94"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.98","1":"13.98"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"14.13","1":"14.13"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"14.36","1":"14.36"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"14.52","1":"14.52"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"14.26","1":"14.26"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.16","1":"14.16"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.11","1":"14.11"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"15.11","1":"15.11"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"16.11","1":"16.11"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"16.49","1":"16.49"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"16.18","1":"16.18"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"16.37","1":"16.37"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"16.44","1":"16.44"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"16.58","1":"16.58"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"16.74","1":"16.74"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"16.92","1":"16.92"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"16.81","1":"16.81"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"16.97","1":"16.97"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.40","1":"14.40"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.40","1":"14.40"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.17","1":"14.17"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"14.19","1":"14.19"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"14.49","1":"14.49"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"14.40","1":"14.40"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"14.16","1":"14.16"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"14.23","1":"14.23"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"14.25","1":"14.25"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"14.19","1":"14.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"14.66","1":"14.66"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"15.00","1":"15.00"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"14.75","1":"14.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"14.91","1":"14.91"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"14.65","1":"14.65"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"14.87","1":"14.87"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"14.72","1":"14.72"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"14.80","1":"14.80"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"14.82","1":"14.82"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"14.90","1":"14.90"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"14.82","1":"14.82"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"14.80","1":"14.80"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"14.62","1":"14.62"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.54","1":"14.54"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.70","1":"14.70"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"14.64","1":"14.64"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"15.16","1":"15.16"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"15.64","1":"15.64"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"15.59","1":"15.59"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"15.07","1":"15.07"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"15.51","1":"15.51"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"15.34","1":"15.34"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"15.32","1":"15.32"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"15.24","1":"15.24"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"15.13","1":"15.13"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.87","1":"14.87"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.77","1":"14.77"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.85","1":"14.85"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"15.15","1":"15.15"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.95","1":"15.95"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"15.69","1":"15.69"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"15.71","1":"15.71"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"15.43","1":"15.43"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"15.45","1":"15.45"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"15.38","1":"15.38"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"15.16","1":"15.16"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"15.08","1":"15.08"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"15.09","1":"15.09"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"14.97","1":"14.97"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.14","1":"14.14"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.70","1":"13.70"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.34","1":"14.34"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"14.27","1":"14.27"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"14.39","1":"14.39"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"14.21","1":"14.21"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"14.11","1":"14.11"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"13.74","1":"13.74"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"13.83","1":"13.83"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"13.86","1":"13.86"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"13.61","1":"13.61"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"13.60","1":"13.60"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"13.39","1":"13.39"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"12.39","1":"12.39"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.39","1":"11.39"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.29","1":"11.29"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.94","1":"10.94"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.89","1":"10.89"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.80","1":"11.80"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.79","1":"12.79"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"12.84","1":"12.84"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.84","1":"13.84"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"13.68","1":"13.68"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.57","1":"13.57"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"13.48","1":"13.48"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"13.16","1":"13.16"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"13.31","1":"13.31"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.31","1":"13.31"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"12.94","1":"12.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.86","1":"12.86"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"12.91","1":"12.91"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"12.68","1":"12.68"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"12.52","1":"12.52"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"13.02","1":"13.02"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.39","1":"12.39"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.22","1":"12.22"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"12.18","1":"12.18"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.45","1":"12.45"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.84","1":"10.84"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"11.10","1":"11.10"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"11.18","1":"11.18"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"11.10","1":"11.10"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"11.18","1":"11.18"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"11.23","1":"11.23"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"11.16","1":"11.16"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"10.87","1":"10.87"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"10.54","1":"10.54"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.15","1":"10.15"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"10.12","1":"10.12"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.17","1":"10.17"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.08","1":"10.08"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"10.08","1":"10.08"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.12","1":"10.12"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.07","1":"10.07"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.96","1":"9.96"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.91","1":"9.91"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.85","1":"9.85"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"9.73","1":"9.73"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.10","1":"9.10"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.33","1":"9.33"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.59","1":"9.59"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.82","1":"9.82"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.85","1":"9.85"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.75","1":"9.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.78","1":"9.78"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.70","1":"9.70"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.57","1":"9.57"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"9.28","1":"9.28"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.26","1":"9.26"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"9.20","1":"9.20"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.75","1":"9.75"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"10.06","1":"10.06"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"9.98","1":"9.98"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"9.85","1":"9.85"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"9.96","1":"9.96"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.99","1":"9.99"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.94","1":"9.94"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"9.98","1":"9.98"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.94","1":"9.94"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"10.09","1":"10.09"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.95","1":"9.95"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.94","1":"9.94"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.95","1":"9.95"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"9.94","1":"9.94"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"9.53","1":"9.53"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"9.24","1":"9.24"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.02","1":"9.02"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"9.26","1":"9.26"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"9.27","1":"9.27"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"9.24","1":"9.24"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"9.26","1":"9.26"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"9.27","1":"9.27"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"9.58","1":"9.58"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"9.55","1":"9.55"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"9.59","1":"9.59"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"9.62","1":"9.62"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"9.49","1":"9.49"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"9.43","1":"9.43"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"9.47","1":"9.47"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"9.58","1":"9.58"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.37","1":"10.37"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.09","1":"10.09"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.87","1":"9.87"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"9.76","1":"9.76"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"9.94","1":"9.94"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"9.65","1":"9.65"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"9.73","1":"9.73"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"9.63","1":"9.63"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"9.02","1":"9.02"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.55","1":"9.55"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"9.34","1":"9.34"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.54","1":"9.54"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.31","1":"9.31"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.36","1":"9.36"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.29","1":"9.29"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"9.31","1":"9.31"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.40","1":"9.40"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.29","1":"9.29"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"9.11","1":"9.11"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.09","1":"9.09"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"9.12","1":"9.12"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.15","1":"9.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"9.03","1":"9.03"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"8.94","1":"8.94"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"9.03","1":"9.03"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"9.15","1":"9.15"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.12","1":"9.12"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.29","1":"9.29"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.50","1":"9.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"9.36","1":"9.36"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"9.24","1":"9.24"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.25","1":"9.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.15","1":"9.15"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"9.01","1":"9.01"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"9.27","1":"9.27"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.25","1":"9.25"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.17","1":"9.17"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"10.17","1":"10.17"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"10.23","1":"10.23"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"10.06","1":"10.06"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.62","1":"9.62"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"10.08","1":"10.08"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"10.22","1":"10.22"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"10.04","1":"10.04"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.22","1":"10.22"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.20","1":"10.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.09","1":"10.09"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"10.11","1":"10.11"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"10.10","1":"10.10"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"10.11","1":"10.11"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.37","1":"10.37"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.18","1":"10.18"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"10.23","1":"10.23"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.11","1":"10.11"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.09","1":"10.09"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.66","1":"9.66"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"10.03","1":"10.03"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.06","1":"10.06"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.39","1":"10.39"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"10.28","1":"10.28"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"10.34","1":"10.34"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.42","1":"10.42"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"10.29","1":"10.29"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"10.11","1":"10.11"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"10.27","1":"10.27"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"10.35","1":"10.35"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"9.50","1":"9.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.55","1":"9.55"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.55","1":"9.55"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.44","1":"9.44"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.49","1":"9.49"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.20","1":"9.20"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"9.14","1":"9.14"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.96","1":"8.96"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.05","1":"9.05"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.90","1":"8.90"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.85","1":"8.85"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.89","1":"8.89"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.85","1":"8.85"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.80","1":"8.80"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.81","1":"8.81"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.79","1":"8.79"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"8.83","1":"8.83"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.70","1":"8.70"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.37","1":"8.37"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.53","1":"8.53"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.64","1":"8.64"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.47","1":"8.47"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.36","1":"8.36"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.11","1":"8.11"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.19","1":"8.19"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.29","1":"8.29"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.27","1":"8.27"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.25","1":"8.25"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.17","1":"8.17"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.17","1":"8.17"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.20","1":"8.20"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.12","1":"8.12"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.07","1":"8.07"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.21","1":"8.21"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.13","1":"8.13"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.38","1":"8.38"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.73","1":"8.73"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.61","1":"8.61"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.94","1":"8.94"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.85","1":"8.85"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.69","1":"8.69"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.66","1":"8.66"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.77","1":"8.77"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.79","1":"8.79"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.94","1":"8.94"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.90","1":"8.90"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.05","1":"9.05"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.11","1":"9.11"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.54","1":"9.54"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.51","1":"9.51"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"9.35","1":"9.35"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.23","1":"9.23"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.05","1":"9.05"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"9.05","1":"9.05"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"9.12","1":"9.12"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"9.05","1":"9.05"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.07","1":"9.07"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.35","1":"9.35"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.61","1":"9.61"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.93","1":"9.93"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.74","1":"9.74"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.72","1":"9.72"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"9.95","1":"9.95"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"10.01","1":"10.01"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.27","1":"10.27"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.31","1":"10.31"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.60","1":"10.60"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"10.52","1":"10.52"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"10.78","1":"10.78"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.67","1":"10.67"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"10.56","1":"10.56"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"10.59","1":"10.59"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"10.57","1":"10.57"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.59","1":"9.59"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.41","1":"9.41"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.71","1":"9.71"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.65","1":"9.65"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.90","1":"9.90"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.92","1":"9.92"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"10.84","1":"10.84"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"10.72","1":"10.72"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.38","1":"11.38"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.91","1":"10.91"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"11.14","1":"11.14"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"11.06","1":"11.06"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.19","1":"11.19"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.75","1":"10.75"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.72","1":"10.72"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.56","1":"10.56"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"10.50","1":"10.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.64","1":"10.64"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"10.90","1":"10.90"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"11.29","1":"11.29"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"12.14","1":"12.14"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"13.14","1":"13.14"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.47","1":"13.47"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"13.47","1":"13.47"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"14.12","1":"14.12"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"13.81","1":"13.81"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"13.92","1":"13.92"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.65","1":"13.65"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.43","1":"13.43"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.18","1":"13.18"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"13.12","1":"13.12"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"13.15","1":"13.15"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"12.91","1":"12.91"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"12.88","1":"12.88"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"12.99","1":"12.99"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"13.22","1":"13.22"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"13.05","1":"13.05"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"12.94","1":"12.94"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"12.66","1":"12.66"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"12.50","1":"12.50"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"12.01","1":"12.01"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.75","1":"11.75"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.54","1":"11.54"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"12.09","1":"12.09"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"12.41","1":"12.41"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"12.29","1":"12.29"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"12.31","1":"12.31"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"12.13","1":"12.13"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"12.10","1":"12.10"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.82","1":"11.82"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.75","1":"11.75"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.70","1":"11.70"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.59","1":"11.59"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"11.65","1":"11.65"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"11.70","1":"11.70"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.72","1":"11.72"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"11.77","1":"11.77"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.94","1":"11.94"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.90","1":"11.90"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.89","1":"11.89"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.82","1":"11.82"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.97","1":"11.97"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.96","1":"11.96"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.87","1":"11.87"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"11.89","1":"11.89"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.65","1":"11.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.81","1":"11.81"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"11.64","1":"11.64"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.53","1":"11.53"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.12","1":"11.12"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"11.08","1":"11.08"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.24","1":"11.24"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"11.26","1":"11.26"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"11.20","1":"11.20"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"11.33","1":"11.33"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"11.39","1":"11.39"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.23","1":"11.23"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"11.38","1":"11.38"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.09","1":"11.09"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"10.94","1":"10.94"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.08","1":"11.08"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"10.88","1":"10.88"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.81","1":"10.81"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.79","1":"10.79"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"10.92","1":"10.92"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.91","1":"10.91"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.01","1":"11.01"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.91","1":"10.91"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"10.89","1":"10.89"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"10.74","1":"10.74"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.76","1":"10.76"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"10.64","1":"10.64"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"10.86","1":"10.86"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.77","1":"10.77"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.66","1":"10.66"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"10.40","1":"10.40"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.33","1":"10.33"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"10.24","1":"10.24"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.39","1":"10.39"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"9.89","1":"9.89"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"10.28","1":"10.28"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"10.14","1":"10.14"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"10.10","1":"10.10"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.40","1":"10.40"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"10.49","1":"10.49"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.46","1":"10.46"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"10.13","1":"10.13"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.10","1":"10.10"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.09","1":"10.09"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.05","1":"10.05"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"9.99","1":"9.99"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"9.91","1":"9.91"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.86","1":"9.86"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.87","1":"9.87"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"9.89","1":"9.89"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.97","1":"9.97"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.90","1":"9.90"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.90","1":"9.90"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.68","1":"9.68"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.70","1":"9.70"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.53","1":"9.53"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.43","1":"9.43"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.60","1":"9.60"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.54","1":"9.54"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"9.60","1":"9.60"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.59","1":"9.59"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"9.55","1":"9.55"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.71","1":"9.71"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"9.53","1":"9.53"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.62","1":"9.62"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.83","1":"9.83"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"9.63","1":"9.63"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"9.64","1":"9.64"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"9.89","1":"9.89"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"10.49","1":"10.49"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"10.84","1":"10.84"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"10.43","1":"10.43"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"10.65","1":"10.65"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"10.37","1":"10.37"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"10.32","1":"10.32"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"10.40","1":"10.40"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"10.44","1":"10.44"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"10.45","1":"10.45"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"10.50","1":"10.50"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"10.55","1":"10.55"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"10.57","1":"10.57"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"10.61","1":"10.61"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"10.67","1":"10.67"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"10.67","1":"10.67"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"9.70","1":"9.70"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"9.71","1":"9.71"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.88","1":"9.88"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"9.90","1":"9.90"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.80","1":"9.80"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"9.82","1":"9.82"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"10.76","1":"10.76"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"11.14","1":"11.14"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"11.24","1":"11.24"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"11.10","1":"11.10"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"10.75","1":"10.75"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"10.55","1":"10.55"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"11.49","1":"11.49"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.37","1":"11.37"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"11.11","1":"11.11"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"11.16","1":"11.16"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"11.22","1":"11.22"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"11.21","1":"11.21"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"10.90","1":"10.90"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"11.14","1":"11.14"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"10.74","1":"10.74"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"10.80","1":"10.80"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"10.50","1":"10.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"10.73","1":"10.73"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"10.58","1":"10.58"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"10.55","1":"10.55"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"10.74","1":"10.74"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"10.52","1":"10.52"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"10.48","1":"10.48"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"10.38","1":"10.38"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.39","1":"10.39"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"10.65","1":"10.65"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"10.14","1":"10.14"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"10.15","1":"10.15"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"10.03","1":"10.03"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"9.96","1":"9.96"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"10.09","1":"10.09"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"10.01","1":"10.01"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"10.14","1":"10.14"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"9.55","1":"9.55"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"9.70","1":"9.70"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"10.06","1":"10.06"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"10.39","1":"10.39"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"10.47","1":"10.47"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"10.44","1":"10.44"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"10.41","1":"10.41"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"10.43","1":"10.43"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"10.41","1":"10.41"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"10.40","1":"10.40"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"10.45","1":"10.45"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"10.41","1":"10.41"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"10.49","1":"10.49"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"10.56","1":"10.56"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"10.48","1":"10.48"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"10.36","1":"10.36"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"10.32","1":"10.32"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"10.43","1":"10.43"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"10.40","1":"10.40"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"10.40","1":"10.40"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"10.27","1":"10.27"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"10.31","1":"10.31"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"10.22","1":"10.22"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"10.18","1":"10.18"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"10.12","1":"10.12"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"10.07","1":"10.07"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"10.21","1":"10.21"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"10.07","1":"10.07"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"10.00","1":"10.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"9.97","1":"9.97"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"9.80","1":"9.80"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.58","1":"9.58"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"9.22","1":"9.22"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"9.21","1":"9.21"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.97","1":"8.97"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"8.93","1":"8.93"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.89","1":"8.89"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.75","1":"8.75"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"8.64","1":"8.64"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.56","1":"8.56"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.62","1":"8.62"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.82","1":"8.82"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.86","1":"8.86"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.68","1":"8.68"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"8.59","1":"8.59"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.68","1":"8.68"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"8.62","1":"8.62"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.75","1":"8.75"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"8.86","1":"8.86"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"8.87","1":"8.87"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.71","1":"8.71"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"8.49","1":"8.49"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"8.45","1":"8.45"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"8.56","1":"8.56"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.35","1":"8.35"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.33","1":"8.33"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"8.39","1":"8.39"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"8.40","1":"8.40"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"8.31","1":"8.31"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.22","1":"8.22"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"8.30","1":"8.30"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.28","1":"8.28"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"8.27","1":"8.27"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"8.15","1":"8.15"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"8.24","1":"8.24"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"8.25","1":"8.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"8.44","1":"8.44"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"8.40","1":"8.40"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"8.50","1":"8.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"8.89","1":"8.89"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"8.61","1":"8.61"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"8.73","1":"8.73"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"8.71","1":"8.71"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"8.72","1":"8.72"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"8.70","1":"8.70"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"8.79","1":"8.79"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"8.93","1":"8.93"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"8.92","1":"8.92"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"8.94","1":"8.94"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"8.76","1":"8.76"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"8.91","1":"8.91"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"9.26","1":"9.26"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"9.29","1":"9.29"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.20","1":"9.20"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"9.82","1":"9.82"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"10.54","1":"10.54"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"10.11","1":"10.11"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"10.00","1":"10.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"10.03","1":"10.03"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"10.28","1":"10.28"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"11.01","1":"11.01"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"11.29","1":"11.29"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"11.21","1":"11.21"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"11.34","1":"11.34"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"11.33","1":"11.33"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"11.28","1":"11.28"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"11.10","1":"11.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"10.48","1":"10.48"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"10.52","1":"10.52"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"10.61","1":"10.61"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"10.65","1":"10.65"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"10.79","1":"10.79"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"10.61","1":"10.61"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"10.44","1":"10.44"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"10.07","1":"10.07"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.69","1":"9.69"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.72","1":"9.72"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"9.76","1":"9.76"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"9.77","1":"9.77"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"9.39","1":"9.39"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"9.79","1":"9.79"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"9.51","1":"9.51"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"9.53","1":"9.53"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"9.91","1":"9.91"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"9.96","1":"9.96"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"10.53","1":"10.53"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"10.66","1":"10.66"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"10.42","1":"10.42"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"10.55","1":"10.55"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"10.64","1":"10.64"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"11.16","1":"11.16"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"11.76","1":"11.76"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"12.27","1":"12.27"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"12.48","1":"12.48"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"12.03","1":"12.03"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"12.24","1":"12.24"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"11.96","1":"11.96"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"11.95","1":"11.95"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"11.49","1":"11.49"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"11.55","1":"11.55"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"11.37","1":"11.37"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"11.12","1":"11.12"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"10.45","1":"10.45"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"10.54","1":"10.54"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"11.52","1":"11.52"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"11.87","1":"11.87"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"11.74","1":"11.74"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"11.44","1":"11.44"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"11.47","1":"11.47"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"11.51","1":"11.51"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"11.21","1":"11.21"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"10.72","1":"10.72"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"10.68","1":"10.68"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"10.86","1":"10.86"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"10.66","1":"10.66"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"10.52","1":"10.52"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"9.86","1":"9.86"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"10.36","1":"10.36"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"10.07","1":"10.07"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"9.69","1":"9.69"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"9.76","1":"9.76"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"9.95","1":"9.95"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"10.21","1":"10.21"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"10.58","1":"10.58"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"10.53","1":"10.53"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"10.44","1":"10.44"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"10.52","1":"10.52"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"10.41","1":"10.41"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"10.54","1":"10.54"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"11.22","1":"11.22"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"10.86","1":"10.86"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"11.15","1":"11.15"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"11.82","1":"11.82"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"11.64","1":"11.64"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"11.64","1":"11.64"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"11.23","1":"11.23"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"11.06","1":"11.06"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"11.10","1":"11.10"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"10.75","1":"10.75"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"10.39","1":"10.39"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"10.66","1":"10.66"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"10.68","1":"10.68"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"10.60","1":"10.60"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"10.58","1":"10.58"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"10.46","1":"10.46"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"10.59","1":"10.59"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"10.35","1":"10.35"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"10.47","1":"10.47"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"10.54","1":"10.54"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"10.48","1":"10.48"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"10.76","1":"10.76"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"11.05","1":"11.05"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"11.38","1":"11.38"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"11.31","1":"11.31"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"11.21","1":"11.21"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"11.16","1":"11.16"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"11.13","1":"11.13"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"11.16","1":"11.16"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"11.32","1":"11.32"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"11.36","1":"11.36"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"11.23","1":"11.23"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"11.46","1":"11.46"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"10.07","1":"10.07"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"10.03","1":"10.03"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"10.06","1":"10.06"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"10.35","1":"10.35"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"10.58","1":"10.58"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"10.70","1":"10.70"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"10.44","1":"10.44"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"10.40","1":"10.40"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"10.25","1":"10.25"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"10.28","1":"10.28"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"10.30","1":"10.30"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"10.28","1":"10.28"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"10.21","1":"10.21"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"10.47","1":"10.47"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"10.45","1":"10.45"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"10.79","1":"10.79"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"10.69","1":"10.69"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"10.55","1":"10.55"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"10.40","1":"10.40"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"10.49","1":"10.49"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"10.64","1":"10.64"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"10.54","1":"10.54"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"10.54","1":"10.54"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"10.66","1":"10.66"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"10.67","1":"10.67"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"10.67","1":"10.67"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"11.47","1":"11.47"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"11.48","1":"11.48"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"11.23","1":"11.23"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"11.77","1":"11.77"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"11.69","1":"11.69"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"11.53","1":"11.53"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"11.53","1":"11.53"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"11.40","1":"11.40"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"11.31","1":"11.31"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"11.39","1":"11.39"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"11.48","1":"11.48"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"11.60","1":"11.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"11.80","1":"11.80"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"12.59","1":"12.59"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"12.09","1":"12.09"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"12.23","1":"12.23"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"12.70","1":"12.70"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"12.52","1":"12.52"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.85","1":"12.85"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.66","1":"12.66"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.21","1":"12.21"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"12.24","1":"12.24"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"11.79","1":"11.79"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"13.99","1":"13.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"13.75","1":"13.75"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"13.48","1":"13.48"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"13.60","1":"13.60"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"13.41","1":"13.41"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"13.29","1":"13.29"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"13.12","1":"13.12"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"13.18","1":"13.18"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"12.85","1":"12.85"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"12.78","1":"12.78"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"12.66","1":"12.66"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"12.22","1":"12.22"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"12.26","1":"12.26"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"12.97","1":"12.97"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"13.12","1":"13.12"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"12.90","1":"12.90"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"12.52","1":"12.52"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"12.40","1":"12.40"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"12.21","1":"12.21"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"12.26","1":"12.26"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"12.23","1":"12.23"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"12.23","1":"12.23"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"11.95","1":"11.95"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"11.90","1":"11.90"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"11.70","1":"11.70"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"12.07","1":"12.07"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"12.43","1":"12.43"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"12.48","1":"12.48"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"12.79","1":"12.79"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"12.79","1":"12.79"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"12.73","1":"12.73"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"12.77","1":"12.77"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"12.99","1":"12.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"12.79","1":"12.79"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"12.92","1":"12.92"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"12.88","1":"12.88"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"13.00","1":"13.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"13.20","1":"13.20"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"13.78","1":"13.78"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"13.61","1":"13.61"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"13.20","1":"13.20"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"13.23","1":"13.23"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"13.29","1":"13.29"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"13.64","1":"13.64"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"14.35","1":"14.35"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"14.08","1":"14.08"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"14.04","1":"14.04"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"14.18","1":"14.18"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"14.21","1":"14.21"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"14.60","1":"14.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"15.08","1":"15.08"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"15.69","1":"15.69"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"15.63","1":"15.63"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"15.96","1":"15.96"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"15.97","1":"15.97"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"15.76","1":"15.76"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"15.55","1":"15.55"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"15.73","1":"15.73"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"16.39","1":"16.39"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"17.05","1":"17.05"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"16.78","1":"16.78"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"16.63","1":"16.63"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"17.19","1":"17.19"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.90","1":"16.90"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"16.72","1":"16.72"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"16.31","1":"16.31"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"15.99","1":"15.99"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"15.68","1":"15.68"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"16.37","1":"16.37"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"16.34","1":"16.34"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"16.12","1":"16.12"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"15.90","1":"15.90"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"16.58","1":"16.58"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"16.68","1":"16.68"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"16.49","1":"16.49"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"16.03","1":"16.03"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"16.12","1":"16.12"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"16.36","1":"16.36"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"16.49","1":"16.49"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"16.49","1":"16.49"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"16.38","1":"16.38"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"16.31","1":"16.31"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"16.15","1":"16.15"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"16.32","1":"16.32"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"16.87","1":"16.87"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"16.78","1":"16.78"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"16.57","1":"16.57"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.61","1":"16.61"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"16.91","1":"16.91"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"16.30","1":"16.30"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"16.24","1":"16.24"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"15.93","1":"15.93"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"15.81","1":"15.81"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"15.72","1":"15.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"15.83","1":"15.83"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"16.23","1":"16.23"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"16.20","1":"16.20"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"16.31","1":"16.31"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"15.59","1":"15.59"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"15.48","1":"15.48"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"15.29","1":"15.29"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"15.19","1":"15.19"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"15.30","1":"15.30"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"15.42","1":"15.42"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"15.29","1":"15.29"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"16.16","1":"16.16"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.15","1":"16.15"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"15.98","1":"15.98"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"16.01","1":"16.01"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"16.63","1":"16.63"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"16.31","1":"16.31"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"16.24","1":"16.24"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"16.19","1":"16.19"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"15.83","1":"15.83"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"16.09","1":"16.09"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"16.15","1":"16.15"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"16.02","1":"16.02"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"16.66","1":"16.66"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.71","1":"16.71"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"16.91","1":"16.91"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"16.83","1":"16.83"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"16.53","1":"16.53"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"16.48","1":"16.48"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"16.25","1":"16.25"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.24","1":"16.24"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.16","1":"16.16"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.31","1":"16.31"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.61","1":"16.61"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.61","1":"15.61"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"16.08","1":"16.08"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"16.31","1":"16.31"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"16.44","1":"16.44"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"16.33","1":"16.33"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.94","1":"15.94"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.94","1":"15.94"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.79","1":"15.79"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"15.65","1":"15.65"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"15.48","1":"15.48"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"14.53","1":"14.53"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.51","1":"14.51"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.03","1":"15.03"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"14.66","1":"14.66"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"15.66","1":"15.66"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"15.92","1":"15.92"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"16.57","1":"16.57"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"17.14","1":"17.14"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.81","1":"16.81"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"16.79","1":"16.79"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"17.02","1":"17.02"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.23","1":"17.23"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"17.62","1":"17.62"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.62","1":"18.62"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"18.65","1":"18.65"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"18.51","1":"18.51"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"18.44","1":"18.44"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"18.71","1":"18.71"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.72","1":"18.72"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.27","1":"18.27"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"18.18","1":"18.18"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"17.80","1":"17.80"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"17.98","1":"17.98"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"17.99","1":"17.99"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"18.35","1":"18.35"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"18.49","1":"18.49"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.58","1":"18.58"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"18.92","1":"18.92"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"19.25","1":"19.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"19.02","1":"19.02"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"19.03","1":"19.03"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.79","1":"18.79"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"18.90","1":"18.90"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"18.73","1":"18.73"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"19.15","1":"19.15"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"18.83","1":"18.83"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"18.92","1":"18.92"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"18.78","1":"18.78"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"18.69","1":"18.69"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"18.59","1":"18.59"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"18.16","1":"18.16"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"17.95","1":"17.95"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"17.96","1":"17.96"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"17.87","1":"17.87"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"18.18","1":"18.18"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.24","1":"18.24"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"18.27","1":"18.27"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"18.11","1":"18.11"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"18.40","1":"18.40"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"18.12","1":"18.12"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"17.88","1":"17.88"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"17.95","1":"17.95"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"18.02","1":"18.02"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"17.98","1":"17.98"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"17.60","1":"17.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"17.67","1":"17.67"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"17.53","1":"17.53"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"17.69","1":"17.69"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"17.96","1":"17.96"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"17.72","1":"17.72"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"17.78","1":"17.78"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"17.61","1":"17.61"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"17.68","1":"17.68"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"17.95","1":"17.95"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.04","1":"18.04"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.02","1":"18.02"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"17.80","1":"17.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"17.64","1":"17.64"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.60","1":"17.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.16","1":"17.16"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"16.96","1":"16.96"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"17.06","1":"17.06"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"16.74","1":"16.74"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"16.61","1":"16.61"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"16.84","1":"16.84"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"17.10","1":"17.10"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"17.07","1":"17.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"17.12","1":"17.12"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"17.58","1":"17.58"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"17.82","1":"17.82"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"17.79","1":"17.79"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"17.85","1":"17.85"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"18.20","1":"18.20"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"18.17","1":"18.17"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"18.05","1":"18.05"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.10","1":"18.10"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"18.19","1":"18.19"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"18.56","1":"18.56"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"18.63","1":"18.63"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"18.66","1":"18.66"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"18.79","1":"18.79"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"18.84","1":"18.84"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"18.58","1":"18.58"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"18.69","1":"18.69"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"18.56","1":"18.56"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"18.60","1":"18.60"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"18.61","1":"18.61"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"18.47","1":"18.47"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"18.34","1":"18.34"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.64","1":"18.64"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"18.27","1":"18.27"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"18.17","1":"18.17"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"18.24","1":"18.24"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"18.31","1":"18.31"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"18.29","1":"18.29"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"18.23","1":"18.23"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"18.14","1":"18.14"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"18.12","1":"18.12"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"17.80","1":"17.80"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"17.69","1":"17.69"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"17.65","1":"17.65"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"17.60","1":"17.60"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"17.56","1":"17.56"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"17.90","1":"17.90"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"17.65","1":"17.65"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"18.22","1":"18.22"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"18.08","1":"18.08"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"17.81","1":"17.81"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"17.83","1":"17.83"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"17.71","1":"17.71"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"18.71","1":"18.71"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"18.64","1":"18.64"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"18.69","1":"18.69"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"18.95","1":"18.95"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"19.19","1":"19.19"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"19.03","1":"19.03"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"19.51","1":"19.51"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"19.47","1":"19.47"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"20.07","1":"20.07"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"19.63","1":"19.63"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.39","1":"19.39"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.96","1":"18.96"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"18.29","1":"18.29"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"18.53","1":"18.53"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"15.31","1":"15.31"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"15.12","1":"15.12"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"14.64","1":"14.64"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"14.72","1":"14.72"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.37","1":"14.37"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"13.54","1":"13.54"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.38","1":"14.38"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"14.30","1":"14.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.60","1":"14.60"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.52","1":"15.52"},{"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":"14.98","1":"14.98"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"14.89","1":"14.89"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"15.10","1":"15.10"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"15.28","1":"15.28"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"15.42","1":"15.42"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"15.41","1":"15.41"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"15.22","1":"15.22"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"15.50","1":"15.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.23","1":"16.23"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"16.46","1":"16.46"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"16.17","1":"16.17"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"16.84","1":"16.84"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"16.87","1":"16.87"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"17.08","1":"17.08"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"17.39","1":"17.39"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"17.03","1":"17.03"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"17.70","1":"17.70"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"17.32","1":"17.32"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"17.19","1":"17.19"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"17.08","1":"17.08"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"17.31","1":"17.31"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"17.16","1":"17.16"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"17.01","1":"17.01"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"17.03","1":"17.03"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"17.12","1":"17.12"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.90","1":"16.90"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"17.01","1":"17.01"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"17.31","1":"17.31"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"17.10","1":"17.10"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"17.02","1":"17.02"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"17.01","1":"17.01"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"16.85","1":"16.85"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"16.52","1":"16.52"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"16.29","1":"16.29"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"16.48","1":"16.48"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"16.29","1":"16.29"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"16.25","1":"16.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"16.75","1":"16.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"16.66","1":"16.66"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"16.53","1":"16.53"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"16.47","1":"16.47"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"16.30","1":"16.30"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"16.07","1":"16.07"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"15.89","1":"15.89"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"15.79","1":"15.79"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"15.85","1":"15.85"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"15.71","1":"15.71"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"15.78","1":"15.78"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"15.77","1":"15.77"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"15.85","1":"15.85"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"15.69","1":"15.69"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"15.54","1":"15.54"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"15.51","1":"15.51"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"15.44","1":"15.44"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"15.17","1":"15.17"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"15.20","1":"15.20"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"15.77","1":"15.77"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"15.72","1":"15.72"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"15.98","1":"15.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"16.21","1":"16.21"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"15.98","1":"15.98"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"16.62","1":"16.62"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"16.37","1":"16.37"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"16.33","1":"16.33"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"16.37","1":"16.37"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"16.51","1":"16.51"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"16.17","1":"16.17"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"16.34","1":"16.34"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"16.45","1":"16.45"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"17.03","1":"17.03"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"16.70","1":"16.70"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"16.64","1":"16.64"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"16.34","1":"16.34"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"16.47","1":"16.47"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"16.99","1":"16.99"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.41","1":"17.41"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"17.43","1":"17.43"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"17.61","1":"17.61"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"17.65","1":"17.65"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"17.61","1":"17.61"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"17.39","1":"17.39"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"17.54","1":"17.54"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"17.25","1":"17.25"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"17.36","1":"17.36"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"17.24","1":"17.24"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"17.08","1":"17.08"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"17.12","1":"17.12"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"17.03","1":"17.03"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"16.71","1":"16.71"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"15.76","1":"15.76"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"16.62","1":"16.62"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"16.13","1":"16.13"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"16.15","1":"16.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"16.26","1":"16.26"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"16.26","1":"16.26"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"16.22","1":"16.22"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"16.11","1":"16.11"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"16.13","1":"16.13"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"16.10","1":"16.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"15.69","1":"15.69"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"15.90","1":"15.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"15.83","1":"15.83"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"16.04","1":"16.04"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.01","1":"16.01"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"15.72","1":"15.72"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"15.56","1":"15.56"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"15.45","1":"15.45"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"15.73","1":"15.73"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"15.59","1":"15.59"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"15.51","1":"15.51"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"15.70","1":"15.70"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"15.70","1":"15.70"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"15.55","1":"15.55"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"15.27","1":"15.27"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"15.16","1":"15.16"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"15.08","1":"15.08"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"15.45","1":"15.45"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"15.33","1":"15.33"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"15.59","1":"15.59"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"15.71","1":"15.71"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"15.73","1":"15.73"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"15.69","1":"15.69"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"15.84","1":"15.84"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"15.87","1":"15.87"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"16.15","1":"16.15"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"15.81","1":"15.81"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"15.92","1":"15.92"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"15.91","1":"15.91"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"15.89","1":"15.89"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.21","1":"16.21"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"16.25","1":"16.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"16.43","1":"16.43"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"16.62","1":"16.62"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"16.42","1":"16.42"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"16.18","1":"16.18"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"16.57","1":"16.57"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"16.71","1":"16.71"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"16.54","1":"16.54"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"16.40","1":"16.40"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"16.22","1":"16.22"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"15.80","1":"15.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"16.21","1":"16.21"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"16.20","1":"16.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"16.10","1":"16.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"16.13","1":"16.13"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"16.11","1":"16.11"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"16.28","1":"16.28"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"16.03","1":"16.03"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"16.00","1":"16.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"15.82","1":"15.82"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"15.85","1":"15.85"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"15.62","1":"15.62"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"15.61","1":"15.61"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"15.32","1":"15.32"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"15.01","1":"15.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"15.12","1":"15.12"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"15.04","1":"15.04"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"14.90","1":"14.90"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"15.10","1":"15.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"15.10","1":"15.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"15.25","1":"15.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"15.25","1":"15.25"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"15.13","1":"15.13"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"15.12","1":"15.12"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"15.45","1":"15.45"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"15.27","1":"15.27"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"15.34","1":"15.34"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"15.35","1":"15.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"15.29","1":"15.29"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"15.36","1":"15.36"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"15.40","1":"15.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"15.34","1":"15.34"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"15.43","1":"15.43"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"15.44","1":"15.44"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"15.26","1":"15.26"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"15.20","1":"15.20"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"15.40","1":"15.40"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"15.28","1":"15.28"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"14.78","1":"14.78"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"14.76","1":"14.76"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"14.81","1":"14.81"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"14.68","1":"14.68"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"14.61","1":"14.61"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"14.30","1":"14.30"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"14.59","1":"14.59"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"14.49","1":"14.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"14.61","1":"14.61"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"14.63","1":"14.63"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"14.74","1":"14.74"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"14.87","1":"14.87"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"15.09","1":"15.09"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"15.06","1":"15.06"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"15.79","1":"15.79"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"15.56","1":"15.56"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"15.45","1":"15.45"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"15.52","1":"15.52"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"15.52","1":"15.52"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"15.35","1":"15.35"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"15.15","1":"15.15"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.02","1":"15.02"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"14.94","1":"14.94"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"14.90","1":"14.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"14.59","1":"14.59"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"15.53","1":"15.53"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"14.99","1":"14.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"14.84","1":"14.84"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"14.80","1":"14.80"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"15.35","1":"15.35"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"14.53","1":"14.53"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"14.54","1":"14.54"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"14.47","1":"14.47"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"14.66","1":"14.66"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"14.58","1":"14.58"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"14.59","1":"14.59"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"14.53","1":"14.53"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"14.60","1":"14.60"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"14.53","1":"14.53"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"14.48","1":"14.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"14.54","1":"14.54"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"14.50","1":"14.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"14.43","1":"14.43"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"14.50","1":"14.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"14.51","1":"14.51"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"14.41","1":"14.41"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"14.49","1":"14.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"14.47","1":"14.47"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"14.39","1":"14.39"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"14.27","1":"14.27"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"14.15","1":"14.15"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.01","1":"14.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"14.18","1":"14.18"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.15","1":"14.15"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"14.82","1":"14.82"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"13.85","1":"13.85"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.64","1":"13.64"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"13.61","1":"13.61"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"13.56","1":"13.56"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"13.53","1":"13.53"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"13.31","1":"13.31"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"13.28","1":"13.28"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"13.19","1":"13.19"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"12.99","1":"12.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"13.06","1":"13.06"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"13.60","1":"13.60"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"13.52","1":"13.52"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"13.46","1":"13.46"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"13.47","1":"13.47"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"13.32","1":"13.32"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.24","1":"13.24"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"13.30","1":"13.30"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"13.58","1":"13.58"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"13.98","1":"13.98"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"14.50","1":"14.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"14.10","1":"14.10"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"14.31","1":"14.31"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.47","1":"14.47"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"14.58","1":"14.58"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"14.49","1":"14.49"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"14.37","1":"14.37"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"14.20","1":"14.20"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"13.90","1":"13.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"13.78","1":"13.78"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"13.90","1":"13.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"13.83","1":"13.83"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"13.92","1":"13.92"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"13.81","1":"13.81"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"13.99","1":"13.99"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"13.85","1":"13.85"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"13.64","1":"13.64"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"13.67","1":"13.67"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"13.67","1":"13.67"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"13.77","1":"13.77"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"13.78","1":"13.78"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"13.81","1":"13.81"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"13.73","1":"13.73"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.99","1":"13.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.92","1":"13.92"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"13.67","1":"13.67"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.72","1":"13.72"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"13.56","1":"13.56"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"13.32","1":"13.32"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"13.22","1":"13.22"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"13.44","1":"13.44"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"13.57","1":"13.57"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"13.69","1":"13.69"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"13.56","1":"13.56"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"13.42","1":"13.42"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"13.45","1":"13.45"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"13.19","1":"13.19"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"13.07","1":"13.07"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"13.02","1":"13.02"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"13.11","1":"13.11"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"13.12","1":"13.12"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"13.28","1":"13.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"13.50","1":"13.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"13.47","1":"13.47"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"13.56","1":"13.56"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"13.51","1":"13.51"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"13.49","1":"13.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"13.64","1":"13.64"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"13.62","1":"13.62"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"13.72","1":"13.72"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"13.76","1":"13.76"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"13.78","1":"13.78"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"13.79","1":"13.79"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"13.97","1":"13.97"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"14.07","1":"14.07"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"14.09","1":"14.09"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"13.95","1":"13.95"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"14.24","1":"14.24"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"14.22","1":"14.22"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"14.45","1":"14.45"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"14.70","1":"14.70"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"14.80","1":"14.80"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"14.49","1":"14.49"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"14.40","1":"14.40"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"14.66","1":"14.66"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"14.81","1":"14.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"14.69","1":"14.69"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"14.75","1":"14.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"14.89","1":"14.89"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"15.02","1":"15.02"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"15.11","1":"15.11"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"15.38","1":"15.38"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"15.18","1":"15.18"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"15.36","1":"15.36"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"15.27","1":"15.27"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"15.51","1":"15.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"15.22","1":"15.22"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"15.35","1":"15.35"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"15.06","1":"15.06"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"15.13","1":"15.13"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"15.74","1":"15.74"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"15.69","1":"15.69"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"16.68","1":"16.68"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"17.12","1":"17.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"16.73","1":"16.73"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"15.84","1":"15.84"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"15.76","1":"15.76"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"15.88","1":"15.88"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"15.80","1":"15.80"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"15.73","1":"15.73"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"15.77","1":"15.77"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.69","1":"15.69"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"15.84","1":"15.84"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"15.99","1":"15.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"16.09","1":"16.09"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"16.23","1":"16.23"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"15.89","1":"15.89"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"16.62","1":"16.62"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"17.04","1":"17.04"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"16.74","1":"16.74"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"16.99","1":"16.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"16.99","1":"16.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"16.81","1":"16.81"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"16.72","1":"16.72"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"16.42","1":"16.42"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"16.09","1":"16.09"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"15.98","1":"15.98"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"16.05","1":"16.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"15.57","1":"15.57"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"15.53","1":"15.53"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"15.66","1":"15.66"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"16.09","1":"16.09"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"16.33","1":"16.33"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"16.77","1":"16.77"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"17.06","1":"17.06"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"17.22","1":"17.22"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"17.01","1":"17.01"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"17.28","1":"17.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"18.28","1":"18.28"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"19.28","1":"19.28"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"19.77","1":"19.77"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"19.45","1":"19.45"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"19.08","1":"19.08"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"19.75","1":"19.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"19.53","1":"19.53"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"19.53","1":"19.53"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"19.84","1":"19.84"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"19.26","1":"19.26"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"19.40","1":"19.40"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"19.15","1":"19.15"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"18.82","1":"18.82"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"19.20","1":"19.20"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"19.43","1":"19.43"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"19.27","1":"19.27"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"20.07","1":"20.07"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"20.80","1":"20.80"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"20.29","1":"20.29"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"20.40","1":"20.40"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"20.54","1":"20.54"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"21.13","1":"21.13"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"20.96","1":"20.96"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"22.61","1":"22.61"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"23.73","1":"23.73"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"23.48","1":"23.48"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"22.34","1":"22.34"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"21.74","1":"21.74"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"22.25","1":"22.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"21.23","1":"21.23"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"21.78","1":"21.78"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"21.74","1":"21.74"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"21.94","1":"21.94"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"21.78","1":"21.78"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"21.78","1":"21.78"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"21.54","1":"21.54"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"22.18","1":"22.18"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"22.29","1":"22.29"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"23.03","1":"23.03"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"24.15","1":"24.15"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"24.50","1":"24.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"24.92","1":"24.92"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"25.18","1":"25.18"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"24.91","1":"24.91"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"24.61","1":"24.61"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.84","1":"25.84"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"27.13","1":"27.13"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"28.48","1":"28.48"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"27.11","1":"27.11"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"27.02","1":"27.02"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"27.39","1":"27.39"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"27.54","1":"27.54"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"27.28","1":"27.28"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"25.98","1":"25.98"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"24.69","1":"24.69"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"23.89","1":"23.89"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"25.02","1":"25.02"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"25.01","1":"25.01"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"25.03","1":"25.03"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"25.05","1":"25.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"25.11","1":"25.11"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"25.21","1":"25.21"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"25.09","1":"25.09"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"25.13","1":"25.13"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.16","1":"25.16"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.10","1":"25.10"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"24.70","1":"24.70"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"24.46","1":"24.46"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"24.18","1":"24.18"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"23.97","1":"23.97"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"24.01","1":"24.01"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.97","1":"23.97"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.55","1":"23.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"23.17","1":"23.17"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"23.97","1":"23.97"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"24.42","1":"24.42"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"23.69","1":"23.69"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"23.53","1":"23.53"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"23.63","1":"23.63"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.67","1":"23.67"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"23.31","1":"23.31"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"23.30","1":"23.30"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"23.05","1":"23.05"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"23.21","1":"23.21"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"23.39","1":"23.39"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"23.47","1":"23.47"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"21.47","1":"21.47"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"21.27","1":"21.27"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"21.36","1":"21.36"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"21.14","1":"21.14"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"20.99","1":"20.99"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"20.85","1":"20.85"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"20.61","1":"20.61"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"20.08","1":"20.08"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"19.71","1":"19.71"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"20.00","1":"20.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"19.98","1":"19.98"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"19.72","1":"19.72"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"19.35","1":"19.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"19.13","1":"19.13"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"19.04","1":"19.04"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"18.92","1":"18.92"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"19.30","1":"19.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"19.35","1":"19.35"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"19.04","1":"19.04"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"18.65","1":"18.65"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"18.16","1":"18.16"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"18.32","1":"18.32"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"18.46","1":"18.46"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"19.26","1":"19.26"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"19.30","1":"19.30"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"18.99","1":"18.99"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"19.03","1":"19.03"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"19.02","1":"19.02"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"20.02","1":"20.02"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"21.02","1":"21.02"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"22.07","1":"22.07"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"23.17","1":"23.17"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"24.32","1":"24.32"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"25.11","1":"25.11"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"25.56","1":"25.56"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"25.84","1":"25.84"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"26.88","1":"26.88"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"26.88","1":"26.88"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"26.78","1":"26.78"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"25.93","1":"25.93"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"25.03","1":"25.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"25.34","1":"25.34"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.07","1":"25.07"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"25.06","1":"25.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"25.68","1":"25.68"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.58","1":"25.58"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.26","1":"25.26"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"25.09","1":"25.09"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"24.51","1":"24.51"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"24.11","1":"24.11"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"23.08","1":"23.08"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"24.67","1":"24.67"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"24.70","1":"24.70"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.54","1":"24.54"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.46","1":"24.46"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"24.07","1":"24.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"22.89","1":"22.89"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"23.29","1":"23.29"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.97","1":"22.97"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"23.25","1":"23.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"23.15","1":"23.15"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"23.31","1":"23.31"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"22.16","1":"22.16"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.85","1":"22.85"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"22.58","1":"22.58"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"21.54","1":"21.54"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"22.09","1":"22.09"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"21.86","1":"21.86"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"21.93","1":"21.93"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"21.48","1":"21.48"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"22.23","1":"22.23"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.12","1":"21.12"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.63","1":"19.63"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"19.68","1":"19.68"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.84","1":"19.84"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.84","1":"20.84"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.88","1":"21.88"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.41","1":"22.41"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"22.06","1":"22.06"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"22.35","1":"22.35"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.15","1":"22.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"22.08","1":"22.08"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"22.49","1":"22.49"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"22.99","1":"22.99"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"23.02","1":"23.02"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.24","1":"23.24"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.26","1":"23.26"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"23.45","1":"23.45"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"23.37","1":"23.37"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"23.42","1":"23.42"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.93","1":"22.93"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.84","1":"22.84"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"21.94","1":"21.94"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"23.03","1":"23.03"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"22.82","1":"22.82"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"22.66","1":"22.66"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"23.75","1":"23.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.85","1":"22.85"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"22.70","1":"22.70"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"22.59","1":"22.59"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"23.33","1":"23.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"23.08","1":"23.08"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"22.02","1":"22.02"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"22.01","1":"22.01"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"21.99","1":"21.99"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"21.58","1":"21.58"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"21.59","1":"21.59"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"21.35","1":"21.35"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"21.40","1":"21.40"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"22.47","1":"22.47"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"22.91","1":"22.91"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"22.87","1":"22.87"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"21.91","1":"21.91"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"22.98","1":"22.98"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"22.81","1":"22.81"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"22.92","1":"22.92"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.48","1":"22.48"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.45","1":"22.45"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"22.25","1":"22.25"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"22.10","1":"22.10"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"22.50","1":"22.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"22.40","1":"22.40"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"22.19","1":"22.19"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"21.55","1":"21.55"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"20.59","1":"20.59"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"20.99","1":"20.99"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"22.02","1":"22.02"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"22.08","1":"22.08"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"21.72","1":"21.72"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"21.65","1":"21.65"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"21.71","1":"21.71"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"21.48","1":"21.48"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"21.60","1":"21.60"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"21.55","1":"21.55"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"21.45","1":"21.45"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"21.93","1":"21.93"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"22.46","1":"22.46"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"22.09","1":"22.09"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.20","1":"22.20"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"21.91","1":"21.91"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"22.05","1":"22.05"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"22.05","1":"22.05"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"21.45","1":"21.45"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"21.01","1":"21.01"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"21.32","1":"21.32"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.24","1":"21.24"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"21.72","1":"21.72"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.48","1":"21.48"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"21.81","1":"21.81"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.22","1":"21.22"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.35","1":"21.35"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.30","1":"21.30"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.30","1":"21.30"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.60","1":"21.60"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.36","1":"21.36"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.22","1":"21.22"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"21.11","1":"21.11"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"21.16","1":"21.16"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"21.25","1":"21.25"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.40","1":"20.40"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.51","1":"20.51"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"20.83","1":"20.83"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.51","1":"21.51"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.79","1":"20.79"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"20.63","1":"20.63"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.42","1":"20.42"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.02","1":"21.02"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"20.31","1":"20.31"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"20.45","1":"20.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"20.33","1":"20.33"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.20","1":"20.20"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"21.14","1":"21.14"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"20.62","1":"20.62"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.62","1":"20.62"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"20.98","1":"20.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.30","1":"21.30"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.49","1":"21.49"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.69","1":"21.69"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.04","1":"21.04"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.48","1":"21.48"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"21.26","1":"21.26"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.07","1":"22.07"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"23.16","1":"23.16"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"23.19","1":"23.19"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"23.30","1":"23.30"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"24.38","1":"24.38"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"23.85","1":"23.85"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"24.28","1":"24.28"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"25.09","1":"25.09"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"24.51","1":"24.51"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"23.72","1":"23.72"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"24.19","1":"24.19"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"24.22","1":"24.22"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"23.88","1":"23.88"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"23.93","1":"23.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"24.79","1":"24.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"24.69","1":"24.69"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"24.21","1":"24.21"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"23.82","1":"23.82"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"24.62","1":"24.62"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"24.51","1":"24.51"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"24.93","1":"24.93"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"24.65","1":"24.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"24.26","1":"24.26"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"24.03","1":"24.03"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"23.76","1":"23.76"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"24.34","1":"24.34"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"24.05","1":"24.05"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"24.52","1":"24.52"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"24.10","1":"24.10"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"24.82","1":"24.82"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"25.41","1":"25.41"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"25.22","1":"25.22"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.25","1":"25.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.49","1":"25.49"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.25","1":"25.25"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.81","1":"24.81"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.96","1":"24.96"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"25.77","1":"25.77"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"25.98","1":"25.98"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"25.88","1":"25.88"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.04","1":"26.04"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"25.93","1":"25.93"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"25.96","1":"25.96"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"25.97","1":"25.97"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"25.68","1":"25.68"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"25.98","1":"25.98"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"26.13","1":"26.13"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"25.95","1":"25.95"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"25.85","1":"25.85"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"25.74","1":"25.74"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"25.53","1":"25.53"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.31","1":"23.31"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"24.47","1":"24.47"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"24.97","1":"24.97"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"24.94","1":"24.94"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"26.63","1":"26.63"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"26.60","1":"26.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"26.38","1":"26.38"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"25.07","1":"25.07"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"25.97","1":"25.97"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"26.88","1":"26.88"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"26.82","1":"26.82"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"25.96","1":"25.96"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"25.12","1":"25.12"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.51","1":"25.51"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"25.36","1":"25.36"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"25.23","1":"25.23"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"25.30","1":"25.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"25.35","1":"25.35"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"25.68","1":"25.68"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"25.48","1":"25.48"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"25.55","1":"25.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"25.40","1":"25.40"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"25.45","1":"25.45"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"25.43","1":"25.43"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"25.06","1":"25.06"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"24.73","1":"24.73"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.69","1":"24.69"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"24.56","1":"24.56"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"24.77","1":"24.77"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"24.60","1":"24.60"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"24.69","1":"24.69"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"24.50","1":"24.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"24.58","1":"24.58"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"24.39","1":"24.39"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"23.85","1":"23.85"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"23.90","1":"23.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"24.01","1":"24.01"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"23.99","1":"23.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"24.70","1":"24.70"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"24.13","1":"24.13"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"24.02","1":"24.02"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"24.59","1":"24.59"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"24.80","1":"24.80"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"25.98","1":"25.98"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"25.67","1":"25.67"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"25.90","1":"25.90"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"26.40","1":"26.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"26.96","1":"26.96"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"26.31","1":"26.31"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.66","1":"26.66"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"26.55","1":"26.55"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"26.28","1":"26.28"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"26.53","1":"26.53"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"26.44","1":"26.44"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"25.12","1":"25.12"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"25.05","1":"25.05"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"24.97","1":"24.97"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"25.86","1":"25.86"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"25.75","1":"25.75"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"25.76","1":"25.76"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"24.88","1":"24.88"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"26.12","1":"26.12"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"27.29","1":"27.29"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"27.20","1":"27.20"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.62","1":"26.62"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"27.04","1":"27.04"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.76","1":"27.76"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"28.92","1":"28.92"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"29.35","1":"29.35"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"28.48","1":"28.48"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"27.06","1":"27.06"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"27.43","1":"27.43"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"28.75","1":"28.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"28.85","1":"28.85"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"29.43","1":"29.43"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"28.26","1":"28.26"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"27.97","1":"27.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"28.01","1":"28.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"28.56","1":"28.56"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"28.30","1":"28.30"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"28.16","1":"28.16"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"27.97","1":"27.97"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"28.00","1":"28.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"28.00","1":"28.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"28.01","1":"28.01"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"27.92","1":"27.92"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"28.04","1":"28.04"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"27.81","1":"27.81"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"27.60","1":"27.60"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.04","1":"27.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"27.00","1":"27.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"26.70","1":"26.70"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"26.85","1":"26.85"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"26.85","1":"26.85"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"26.64","1":"26.64"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"27.00","1":"27.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"27.02","1":"27.02"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"27.03","1":"27.03"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"27.26","1":"27.26"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"27.01","1":"27.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"27.11","1":"27.11"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"26.90","1":"26.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"26.69","1":"26.69"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"26.60","1":"26.60"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"27.00","1":"27.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"26.75","1":"26.75"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"26.82","1":"26.82"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.56","1":"26.56"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"26.85","1":"26.85"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"26.83","1":"26.83"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"26.54","1":"26.54"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"26.42","1":"26.42"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"26.30","1":"26.30"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"25.50","1":"25.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"24.52","1":"24.52"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"25.69","1":"25.69"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"25.02","1":"25.02"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.62","1":"24.62"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"25.07","1":"25.07"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"23.85","1":"23.85"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.50","1":"24.50"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.08","1":"24.08"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.78","1":"24.78"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"24.72","1":"24.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"24.35","1":"24.35"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.56","1":"25.56"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.99","1":"24.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.06","1":"25.06"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"25.02","1":"25.02"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.94","1":"24.94"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"25.23","1":"25.23"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.17","1":"25.17"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"25.27","1":"25.27"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"25.44","1":"25.44"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"25.13","1":"25.13"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.23","1":"25.23"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.25","1":"25.25"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"24.99","1":"24.99"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.52","1":"24.52"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"24.67","1":"24.67"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"25.29","1":"25.29"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"25.69","1":"25.69"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"25.48","1":"25.48"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.13","1":"25.13"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"24.90","1":"24.90"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"24.55","1":"24.55"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.30","1":"25.30"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.11","1":"25.11"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.43","1":"25.43"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.79","1":"25.79"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.87","1":"24.87"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"24.60","1":"24.60"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.16","1":"24.16"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.20","1":"24.20"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.15","1":"24.15"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.19","1":"24.19"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"24.20","1":"24.20"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"23.64","1":"23.64"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.44","1":"23.44"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.70","1":"23.70"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"23.89","1":"23.89"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"23.69","1":"23.69"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.47","1":"24.47"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.28","1":"24.28"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.37","1":"24.37"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"24.73","1":"24.73"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"24.07","1":"24.07"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"24.26","1":"24.26"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"24.17","1":"24.17"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"24.25","1":"24.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"24.29","1":"24.29"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.28","1":"24.28"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.09","1":"24.09"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"23.99","1":"23.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"23.86","1":"23.86"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.96","1":"23.96"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.31","1":"24.31"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.95","1":"23.95"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"23.78","1":"23.78"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"23.81","1":"23.81"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.55","1":"24.55"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.61","1":"24.61"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.49","1":"24.49"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.20","1":"24.20"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.20","1":"24.20"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"24.46","1":"24.46"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"24.42","1":"24.42"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.02","1":"25.02"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.17","1":"25.17"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"25.21","1":"25.21"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"25.00","1":"25.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"25.02","1":"25.02"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"25.01","1":"25.01"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.66","1":"24.66"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.66","1":"24.66"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.73","1":"24.73"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.07","1":"24.07"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.30","1":"24.30"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"25.43","1":"25.43"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.29","1":"24.29"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.22","1":"24.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"23.51","1":"23.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"23.33","1":"23.33"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.32","1":"23.32"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"23.75","1":"23.75"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.16","1":"23.16"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"23.22","1":"23.22"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.30","1":"23.30"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.36","1":"23.36"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"23.25","1":"23.25"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"23.02","1":"23.02"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.12","1":"24.12"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"23.26","1":"23.26"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"23.83","1":"23.83"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"23.80","1":"23.80"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"23.73","1":"23.73"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"23.87","1":"23.87"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"23.50","1":"23.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"23.55","1":"23.55"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"23.40","1":"23.40"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"23.54","1":"23.54"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"22.75","1":"22.75"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"22.49","1":"22.49"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"22.30","1":"22.30"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"21.19","1":"21.19"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"20.55","1":"20.55"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"21.18","1":"21.18"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"21.26","1":"21.26"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"21.13","1":"21.13"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"22.58","1":"22.58"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.15","1":"22.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"21.46","1":"21.46"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"21.46","1":"21.46"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"21.25","1":"21.25"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"21.45","1":"21.45"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.45","1":"21.45"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"20.99","1":"20.99"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.67","1":"20.67"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.69","1":"21.69"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"21.84","1":"21.84"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"21.80","1":"21.80"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"21.60","1":"21.60"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"21.46","1":"21.46"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"21.80","1":"21.80"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.75","1":"21.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"21.70","1":"21.70"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"21.72","1":"21.72"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.42","1":"21.42"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"21.36","1":"21.36"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"21.30","1":"21.30"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"21.30","1":"21.30"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.94","1":"20.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"20.83","1":"20.83"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.60","1":"20.60"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.19","1":"21.19"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"21.52","1":"21.52"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"22.23","1":"22.23"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.27","1":"22.27"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.16","1":"21.16"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.09","1":"22.09"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.72","1":"22.72"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.13","1":"22.13"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"21.83","1":"21.83"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"21.78","1":"21.78"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"21.55","1":"21.55"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"21.04","1":"21.04"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"21.13","1":"21.13"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"20.93","1":"20.93"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"20.82","1":"20.82"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"21.25","1":"21.25"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"21.25","1":"21.25"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"21.22","1":"21.22"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"21.48","1":"21.48"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.95","1":"20.95"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"21.52","1":"21.52"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"21.15","1":"21.15"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.27","1":"21.27"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.33","1":"21.33"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"21.13","1":"21.13"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"21.13","1":"21.13"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"21.05","1":"21.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"20.75","1":"20.75"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"20.72","1":"20.72"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"20.63","1":"20.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"21.11","1":"21.11"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"21.24","1":"21.24"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"21.40","1":"21.40"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"21.28","1":"21.28"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.66","1":"20.66"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.60","1":"20.60"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"20.38","1":"20.38"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.14","1":"20.14"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"19.61","1":"19.61"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.89","1":"19.89"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.99","1":"19.99"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"19.76","1":"19.76"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"20.11","1":"20.11"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.96","1":"19.96"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"19.66","1":"19.66"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"19.74","1":"19.74"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"19.63","1":"19.63"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"19.35","1":"19.35"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"18.35","1":"18.35"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.35","1":"17.35"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.90","1":"16.90"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"17.15","1":"17.15"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.11","1":"17.11"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.98","1":"16.98"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.30","1":"17.30"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.75","1":"16.75"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.25","1":"16.25"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.51","1":"15.51"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"15.37","1":"15.37"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"15.77","1":"15.77"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"15.76","1":"15.76"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"16.31","1":"16.31"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.49","1":"16.49"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.68","1":"16.68"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.84","1":"16.84"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.16","1":"16.16"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.05","1":"16.05"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.50","1":"15.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.34","1":"15.34"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.96","1":"15.96"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"16.39","1":"16.39"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.03","1":"16.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.87","1":"15.87"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.98","1":"15.98"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"15.81","1":"15.81"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.98","1":"15.98"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"16.88","1":"16.88"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"16.62","1":"16.62"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.21","1":"17.21"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.72","1":"17.72"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.96","1":"17.96"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.10","1":"17.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.91","1":"17.91"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.50","1":"17.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"17.52","1":"17.52"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"16.94","1":"16.94"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.41","1":"16.41"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.60","1":"16.60"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.96","1":"16.96"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.96","1":"16.96"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.91","1":"16.91"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"16.71","1":"16.71"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.73","1":"16.73"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.01","1":"17.01"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.91","1":"16.91"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.48","1":"17.48"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"17.30","1":"17.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.15","1":"17.15"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"18.05","1":"18.05"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"18.73","1":"18.73"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"19.41","1":"19.41"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.60","1":"19.60"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.30","1":"19.30"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.92","1":"18.92"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.08","1":"18.08"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.26","1":"18.26"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.48","1":"18.48"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"18.43","1":"18.43"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.29","1":"18.29"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.42","1":"18.42"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"19.21","1":"19.21"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.21","1":"20.21"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.37","1":"20.37"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"20.34","1":"20.34"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"20.33","1":"20.33"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"20.15","1":"20.15"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.71","1":"19.71"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"19.99","1":"19.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"19.91","1":"19.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"19.80","1":"19.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"19.45","1":"19.45"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.49","1":"19.49"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.39","1":"19.39"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"19.21","1":"19.21"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"19.12","1":"19.12"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"18.67","1":"18.67"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.73","1":"18.73"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"19.18","1":"19.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.43","1":"19.43"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"19.02","1":"19.02"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"19.24","1":"19.24"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"20.13","1":"20.13"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"20.04","1":"20.04"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.68","1":"19.68"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"19.73","1":"19.73"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"21.86","1":"21.86"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.89","1":"21.89"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"21.78","1":"21.78"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.53","1":"21.53"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.31","1":"21.31"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.04","1":"21.04"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"21.04","1":"21.04"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"20.98","1":"20.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.73","1":"20.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.90","1":"20.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.40","1":"20.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.81","1":"20.81"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.67","1":"20.67"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"20.85","1":"20.85"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"20.13","1":"20.13"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.03","1":"20.03"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.64","1":"20.64"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.43","1":"19.43"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.38","1":"18.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.49","1":"18.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.52","1":"18.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"18.49","1":"18.49"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.51","1":"18.51"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.33","1":"18.33"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.96","1":"17.96"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.96","1":"17.96"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.64","1":"17.64"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.23","1":"18.23"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.04","1":"18.04"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.63","1":"18.63"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.21","1":"18.21"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.70","1":"18.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.98","1":"17.98"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.26","1":"16.26"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.80","1":"16.80"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.49","1":"16.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.44","1":"15.44"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.34","1":"14.34"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.02","1":"14.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"14.00","1":"14.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.95","1":"11.95"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.12","1":"12.12"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"12.89","1":"12.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.87","1":"13.87"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.51","1":"13.51"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.52","1":"14.52"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"15.47","1":"15.47"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.76","1":"14.76"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.57","1":"15.57"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.80","1":"14.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.90","1":"14.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.50","1":"14.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.93","1":"13.93"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"13.90","1":"13.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"13.68","1":"13.68"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.93","1":"13.93"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"13.50","1":"13.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"13.79","1":"13.79"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.38","1":"13.38"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"13.59","1":"13.59"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"13.51","1":"13.51"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.43","1":"13.43"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.33","1":"13.33"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"13.59","1":"13.59"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.47","1":"13.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.52","1":"13.52"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"13.33","1":"13.33"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"13.32","1":"13.32"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"13.40","1":"13.40"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.66","1":"12.66"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"12.98","1":"12.98"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.07","1":"13.07"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"13.48","1":"13.48"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.50","1":"13.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.22","1":"13.22"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"13.25","1":"13.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.38","1":"13.38"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.49","1":"13.49"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.20","1":"13.20"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"13.19","1":"13.19"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"12.95","1":"12.95"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"12.80","1":"12.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.03","1":"13.03"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"13.06","1":"13.06"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.02","1":"13.02"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"12.90","1":"12.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.83","1":"12.83"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"12.98","1":"12.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.34","1":"13.34"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.14","1":"13.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.76","1":"12.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.24","1":"13.24"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.12","1":"13.12"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"12.88","1":"12.88"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.84","1":"13.84"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"13.87","1":"13.87"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.61","1":"13.61"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"13.41","1":"13.41"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.93","1":"13.93"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.72","1":"13.72"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.89","1":"13.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.33","1":"14.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"13.98","1":"13.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"14.67","1":"14.67"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.76","1":"14.76"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.44","1":"15.44"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.06","1":"15.06"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.03","1":"15.03"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.34","1":"15.34"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.51","1":"15.51"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"15.40","1":"15.40"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"15.58","1":"15.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.17","1":"16.17"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"17.04","1":"17.04"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"17.08","1":"17.08"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"17.20","1":"17.20"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"17.35","1":"17.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"17.54","1":"17.54"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"17.51","1":"17.51"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"17.48","1":"17.48"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.27","1":"17.27"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"17.13","1":"17.13"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"16.95","1":"16.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.17","1":"17.17"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.27","1":"18.27"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.41","1":"18.41"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"17.15","1":"17.15"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"17.51","1":"17.51"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.37","1":"17.37"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"17.36","1":"17.36"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.34","1":"17.34"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"17.66","1":"17.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.34","1":"17.34"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.38","1":"17.38"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.72","1":"17.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.98","1":"17.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.14","1":"18.14"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.94","1":"17.94"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"18.01","1":"18.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.69","1":"17.69"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.81","1":"17.81"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.51","1":"18.51"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"18.34","1":"18.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"18.12","1":"18.12"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.93","1":"17.93"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"17.78","1":"17.78"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"17.85","1":"17.85"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"17.75","1":"17.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"17.57","1":"17.57"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.51","1":"17.51"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"17.77","1":"17.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"17.78","1":"17.78"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.80","1":"17.80"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.13","1":"17.13"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"17.36","1":"17.36"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.39","1":"17.39"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.71","1":"16.71"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"17.08","1":"17.08"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.26","1":"17.26"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.31","1":"17.31"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.92","1":"16.92"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.27","1":"17.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.96","1":"16.96"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"16.83","1":"16.83"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.87","1":"16.87"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"17.10","1":"17.10"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"17.21","1":"17.21"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.82","1":"16.82"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.71","1":"16.71"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.76","1":"16.76"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"16.76","1":"16.76"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.19","1":"16.19"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.96","1":"15.96"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"16.13","1":"16.13"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"16.12","1":"16.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"16.79","1":"16.79"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"16.63","1":"16.63"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"16.36","1":"16.36"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"16.52","1":"16.52"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"16.75","1":"16.75"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"16.53","1":"16.53"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"16.28","1":"16.28"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"16.50","1":"16.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"16.56","1":"16.56"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"16.55","1":"16.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"16.99","1":"16.99"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"16.73","1":"16.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"16.56","1":"16.56"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"16.70","1":"16.70"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"16.99","1":"16.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"17.31","1":"17.31"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.26","1":"17.26"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"17.39","1":"17.39"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"17.73","1":"17.73"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"17.24","1":"17.24"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.21","1":"17.21"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.30","1":"17.30"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.20","1":"17.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.46","1":"17.46"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"17.43","1":"17.43"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.29","1":"17.29"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"17.29","1":"17.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"17.26","1":"17.26"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.01","1":"17.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"17.25","1":"17.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"17.35","1":"17.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.23","1":"17.23"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.45","1":"17.45"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"17.28","1":"17.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"17.90","1":"17.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.97","1":"17.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"18.53","1":"18.53"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"18.98","1":"18.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"19.48","1":"19.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"20.26","1":"20.26"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.73","1":"21.73"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.13","1":"21.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"20.90","1":"20.90"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"20.67","1":"20.67"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"20.94","1":"20.94"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"20.85","1":"20.85"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"20.44","1":"20.44"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"20.23","1":"20.23"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"20.24","1":"20.24"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"20.10","1":"20.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"20.28","1":"20.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"20.13","1":"20.13"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"19.89","1":"19.89"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"19.02","1":"19.02"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.38","1":"18.38"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.49","1":"18.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.85","1":"18.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.97","1":"18.97"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"18.53","1":"18.53"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"17.32","1":"17.32"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"17.48","1":"17.48"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"17.07","1":"17.07"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"16.96","1":"16.96"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"16.79","1":"16.79"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"16.66","1":"16.66"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"16.29","1":"16.29"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"16.03","1":"16.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"16.30","1":"16.30"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"16.35","1":"16.35"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"16.24","1":"16.24"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"16.75","1":"16.75"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"16.87","1":"16.87"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"16.63","1":"16.63"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.52","1":"16.52"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"16.42","1":"16.42"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.35","1":"16.35"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.85","1":"16.85"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"16.54","1":"16.54"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"17.34","1":"17.34"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"16.88","1":"16.88"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.70","1":"16.70"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.60","1":"16.60"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.50","1":"16.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"16.68","1":"16.68"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.33","1":"16.33"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"15.95","1":"15.95"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"16.08","1":"16.08"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"16.18","1":"16.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"16.09","1":"16.09"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"16.02","1":"16.02"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.03","1":"16.03"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.99","1":"15.99"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"15.83","1":"15.83"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"15.89","1":"15.89"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.89","1":"15.89"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.90","1":"15.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.95","1":"15.95"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.06","1":"16.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.06","1":"16.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.90","1":"15.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.88","1":"15.88"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"15.67","1":"15.67"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.20","1":"16.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.29","1":"16.29"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.03","1":"16.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.17","1":"16.17"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.88","1":"16.88"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.95","1":"16.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.04","1":"17.04"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.14","1":"17.14"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.43","1":"17.43"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.07","1":"17.07"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.96","1":"16.96"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.10","1":"17.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.26","1":"17.26"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.43","1":"17.43"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.42","1":"17.42"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.46","1":"17.46"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.54","1":"17.54"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.19","1":"17.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.01","1":"17.01"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16.91","1":"16.91"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"16.88","1":"16.88"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"16.96","1":"16.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.13","1":"17.13"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"17.02","1":"17.02"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"16.92","1":"16.92"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"16.69","1":"16.69"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.16","1":"17.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.97","1":"16.97"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.37","1":"17.37"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.67","1":"17.67"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.45","1":"17.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.75","1":"17.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"18.32","1":"18.32"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.24","1":"18.24"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"18.66","1":"18.66"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"19.71","1":"19.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.15","1":"19.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.21","1":"19.21"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"18.80","1":"18.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.10","1":"19.10"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.21","1":"19.21"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"19.11","1":"19.11"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.14","1":"19.14"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.73","1":"19.73"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"19.69","1":"19.69"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.50","1":"19.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"18.94","1":"18.94"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.50","1":"18.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"18.60","1":"18.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"18.30","1":"18.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.55","1":"18.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.51","1":"18.51"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.15","1":"19.15"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.09","1":"19.09"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.59","1":"18.59"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.43","1":"19.43"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"19.35","1":"19.35"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"19.76","1":"19.76"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.84","1":"19.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.95","1":"20.95"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.04","1":"21.04"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.79","1":"20.79"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.81","1":"20.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"21.09","1":"21.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.67","1":"22.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"24.37","1":"24.37"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"24.76","1":"24.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"24.38","1":"24.38"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.74","1":"25.74"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"27.67","1":"27.67"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"27.59","1":"27.59"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"26.20","1":"26.20"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"26.56","1":"26.56"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.98","1":"26.98"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"26.01","1":"26.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"25.58","1":"25.58"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"26.14","1":"26.14"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"25.90","1":"25.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"26.32","1":"26.32"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"26.96","1":"26.96"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"26.92","1":"26.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.56","1":"26.56"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"26.05","1":"26.05"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.85","1":"26.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.70","1":"26.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"27.50","1":"27.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"26.50","1":"26.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"26.61","1":"26.61"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"26.76","1":"26.76"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"26.80","1":"26.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.80","1":"26.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.25","1":"26.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.65","1":"26.65"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"26.89","1":"26.89"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.50","1":"27.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.21","1":"28.21"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"28.45","1":"28.45"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.60","1":"28.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.30","1":"28.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"27.33","1":"27.33"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"26.85","1":"26.85"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"26.10","1":"26.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.20","1":"25.20"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.40","1":"25.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"25.55","1":"25.55"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"25.99","1":"25.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"25.82","1":"25.82"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"26.30","1":"26.30"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.65","1":"25.65"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"24.40","1":"24.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.46","1":"24.46"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"24.56","1":"24.56"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.52","1":"24.52"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.87","1":"22.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"23.15","1":"23.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"23.80","1":"23.80"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"25.01","1":"25.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"24.76","1":"24.76"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.47","1":"24.47"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"23.65","1":"23.65"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.13","1":"23.13"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.90","1":"23.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.39","1":"24.39"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.98","1":"23.98"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.85","1":"23.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"23.73","1":"23.73"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"23.60","1":"23.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"23.94","1":"23.94"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"22.97","1":"22.97"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.13","1":"23.13"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.61","1":"23.61"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.13","1":"24.13"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"23.77","1":"23.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"26.82","1":"26.82"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"26.31","1":"26.31"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"26.66","1":"26.66"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"26.02","1":"26.02"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"26.20","1":"26.20"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"26.20","1":"26.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.71","1":"25.71"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"25.70","1":"25.70"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"26.56","1":"26.56"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"26.80","1":"26.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"27.20","1":"27.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"27.95","1":"27.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"27.97","1":"27.97"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"27.80","1":"27.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"26.87","1":"26.87"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"26.47","1":"26.47"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"26.50","1":"26.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.90","1":"26.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"26.45","1":"26.45"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"26.50","1":"26.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"26.24","1":"26.24"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"25.45","1":"25.45"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"24.90","1":"24.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"25.25","1":"25.25"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"25.02","1":"25.02"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"25.85","1":"25.85"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"25.31","1":"25.31"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.10","1":"26.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"25.85","1":"25.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"24.75","1":"24.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"24.75","1":"24.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"25.25","1":"25.25"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"25.25","1":"25.25"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"25.48","1":"25.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"25.64","1":"25.64"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"26.16","1":"26.16"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"26.10","1":"26.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"26.85","1":"26.85"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"25.99","1":"25.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"26.79","1":"26.79"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"27.70","1":"27.70"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"28.26","1":"28.26"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"27.99","1":"27.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"27.87","1":"27.87"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"27.80","1":"27.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.57","1":"26.57"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"26.48","1":"26.48"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"26.10","1":"26.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.25","1":"26.25"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"25.99","1":"25.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"25.74","1":"25.74"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.89","1":"25.89"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"25.77","1":"25.77"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"25.14","1":"25.14"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"24.80","1":"24.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"22.94","1":"22.94"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"23.10","1":"23.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"23.75","1":"23.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"23.30","1":"23.30"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.60","1":"23.60"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"23.60","1":"23.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"23.75","1":"23.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"24.01","1":"24.01"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"23.70","1":"23.70"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"23.25","1":"23.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"23.45","1":"23.45"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"23.33","1":"23.33"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"22.03","1":"22.03"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"21.82","1":"21.82"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"21.82","1":"21.82"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"21.74","1":"21.74"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"21.65","1":"21.65"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.41","1":"20.41"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.77","1":"20.77"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"21.77","1":"21.77"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.05","1":"22.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"22.79","1":"22.79"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"24.08","1":"24.08"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"23.84","1":"23.84"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"24.16","1":"24.16"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"24.69","1":"24.69"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"24.07","1":"24.07"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"23.90","1":"23.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"23.95","1":"23.95"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24.22","1":"24.22"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"24.89","1":"24.89"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.40","1":"26.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"25.85","1":"25.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"25.40","1":"25.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"25.61","1":"25.61"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"25.50","1":"25.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.79","1":"25.79"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"25.35","1":"25.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"25.15","1":"25.15"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"25.20","1":"25.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"25.40","1":"25.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"24.53","1":"24.53"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"24.85","1":"24.85"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.84","1":"24.84"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"25.34","1":"25.34"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.15","1":"25.15"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"24.90","1":"24.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"24.75","1":"24.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"26.67","1":"26.67"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"26.98","1":"26.98"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"27.75","1":"27.75"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"27.49","1":"27.49"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"27.24","1":"27.24"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"26.99","1":"26.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"26.76","1":"26.76"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"27.02","1":"27.02"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"27.25","1":"27.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"26.99","1":"26.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"27.48","1":"27.48"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"27.10","1":"27.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"27.05","1":"27.05"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"27.24","1":"27.24"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"26.22","1":"26.22"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"26.46","1":"26.46"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"26.10","1":"26.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"26.21","1":"26.21"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"26.61","1":"26.61"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"26.56","1":"26.56"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"26.30","1":"26.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"26.49","1":"26.49"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"26.01","1":"26.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"26.35","1":"26.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"26.89","1":"26.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"26.90","1":"26.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"26.85","1":"26.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"26.87","1":"26.87"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"26.32","1":"26.32"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"26.71","1":"26.71"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"26.00","1":"26.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.98","1":"25.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.46","1":"25.46"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.55","1":"25.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"26.75","1":"26.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"27.19","1":"27.19"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"26.90","1":"26.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"26.49","1":"26.49"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"25.76","1":"25.76"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"27.69","1":"27.69"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"29.76","1":"29.76"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.85","1":"29.85"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.57","1":"29.57"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.86","1":"29.86"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"30.93","1":"30.93"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"31.04","1":"31.04"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"31.54","1":"31.54"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.52","1":"27.52"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.08","1":"29.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.26","1":"28.26"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"28.25","1":"28.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.44","1":"28.44"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.11","1":"28.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"29.05","1":"29.05"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"29.71","1":"29.71"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"30.18","1":"30.18"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"29.84","1":"29.84"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"29.61","1":"29.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"29.06","1":"29.06"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.10","1":"28.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"27.73","1":"27.73"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"27.88","1":"27.88"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"27.40","1":"27.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"26.84","1":"26.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"26.81","1":"26.81"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"26.66","1":"26.66"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"26.71","1":"26.71"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"26.73","1":"26.73"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"26.90","1":"26.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"26.96","1":"26.96"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"26.11","1":"26.11"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"26.10","1":"26.10"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"25.65","1":"25.65"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"23.87","1":"23.87"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.70","1":"23.70"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.34","1":"24.34"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.40","1":"25.40"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"25.24","1":"25.24"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"25.01","1":"25.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"24.49","1":"24.49"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"24.60","1":"24.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"25.83","1":"25.83"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"26.29","1":"26.29"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"25.60","1":"25.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"25.30","1":"25.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"25.17","1":"25.17"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24.30","1":"24.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"24.29","1":"24.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.96","1":"23.96"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.89","1":"23.89"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"24.39","1":"24.39"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"23.85","1":"23.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"22.08","1":"22.08"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"22.16","1":"22.16"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"22.25","1":"22.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"22.57","1":"22.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"23.28","1":"23.28"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"24.45","1":"24.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.98","1":"23.98"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"23.08","1":"23.08"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.71","1":"23.71"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"23.40","1":"23.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"23.25","1":"23.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.90","1":"22.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"22.70","1":"22.70"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"23.12","1":"23.12"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.90","1":"22.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"23.39","1":"23.39"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"23.31","1":"23.31"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"23.15","1":"23.15"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"23.41","1":"23.41"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"23.34","1":"23.34"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"23.87","1":"23.87"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.95","1":"24.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"24.33","1":"24.33"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"23.76","1":"23.76"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.17","1":"24.17"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.01","1":"23.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"22.88","1":"22.88"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"22.90","1":"22.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22.65","1":"22.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"22.83","1":"22.83"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"23.50","1":"23.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.27","1":"23.27"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"23.02","1":"23.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.90","1":"22.90"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.95","1":"22.95"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"23.28","1":"23.28"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"23.20","1":"23.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"23.25","1":"23.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"23.19","1":"23.19"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.95","1":"22.95"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"23.15","1":"23.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"22.51","1":"22.51"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"22.25","1":"22.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.77","1":"21.77"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"21.60","1":"21.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"21.67","1":"21.67"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"21.85","1":"21.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"21.65","1":"21.65"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"21.79","1":"21.79"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"21.77","1":"21.77"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"21.90","1":"21.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"21.65","1":"21.65"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"21.80","1":"21.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"21.82","1":"21.82"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"21.61","1":"21.61"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"21.66","1":"21.66"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"22.75","1":"22.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"23.37","1":"23.37"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"22.85","1":"22.85"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"23.05","1":"23.05"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.99","1":"22.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"23.58","1":"23.58"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"23.41","1":"23.41"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.45","1":"24.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.99","1":"22.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.88","1":"22.88"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"23.09","1":"23.09"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"24.10","1":"24.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"23.90","1":"23.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.94","1":"22.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"22.65","1":"22.65"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"22.89","1":"22.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.76","1":"22.76"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.82","1":"22.82"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.68","1":"22.68"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.35","1":"22.35"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.42","1":"22.42"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.17","1":"22.17"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.01","1":"22.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"21.80","1":"21.80"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"21.48","1":"21.48"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"21.29","1":"21.29"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.51","1":"21.51"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.05","1":"21.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"20.95","1":"20.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.35","1":"21.35"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.33","1":"22.33"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"20.77","1":"20.77"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"20.72","1":"20.72"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"20.77","1":"20.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"20.55","1":"20.55"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.27","1":"20.27"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.26","1":"20.26"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.18","1":"20.18"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.69","1":"21.69"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.41","1":"21.41"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"22.02","1":"22.02"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"22.71","1":"22.71"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"22.49","1":"22.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.04","1":"23.04"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.64","1":"23.64"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.91","1":"23.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.14","1":"23.14"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.12","1":"23.12"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.74","1":"23.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"24.34","1":"24.34"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.29","1":"24.29"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"25.06","1":"25.06"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"25.14","1":"25.14"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"25.35","1":"25.35"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"25.70","1":"25.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.05","1":"26.05"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"25.71","1":"25.71"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"25.70","1":"25.70"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.11","1":"25.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.74","1":"25.74"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.48","1":"25.48"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.62","1":"25.62"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.45","1":"25.45"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.53","1":"26.53"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.46","1":"26.46"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.18","1":"26.18"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"26.13","1":"26.13"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"25.91","1":"25.91"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"25.15","1":"25.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"25.46","1":"25.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"25.73","1":"25.73"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.94","1":"23.94"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.69","1":"23.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.36","1":"23.36"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"23.27","1":"23.27"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.89","1":"22.89"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.23","1":"22.23"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"22.49","1":"22.49"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"22.67","1":"22.67"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"21.62","1":"21.62"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"21.85","1":"21.85"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"22.07","1":"22.07"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"21.75","1":"21.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"21.74","1":"21.74"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"21.78","1":"21.78"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"21.56","1":"21.56"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21.38","1":"21.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"21.50","1":"21.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"21.70","1":"21.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"21.40","1":"21.40"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"21.84","1":"21.84"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"22.15","1":"22.15"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"22.46","1":"22.46"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"22.15","1":"22.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.27","1":"22.27"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"22.30","1":"22.30"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"22.78","1":"22.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"22.95","1":"22.95"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"23.23","1":"23.23"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"23.46","1":"23.46"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.03","1":"24.03"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.96","1":"23.96"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"24.84","1":"24.84"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.90","1":"24.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"24.47","1":"24.47"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"24.55","1":"24.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"24.40","1":"24.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.07","1":"24.07"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"24.09","1":"24.09"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"24.33","1":"24.33"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"25.05","1":"25.05"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"25.56","1":"25.56"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"25.29","1":"25.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.39","1":"24.39"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.10","1":"24.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.19","1":"24.19"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.54","1":"24.54"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"24.69","1":"24.69"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"24.55","1":"24.55"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.61","1":"25.61"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"24.55","1":"24.55"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"24.53","1":"24.53"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"25.08","1":"25.08"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"25.97","1":"25.97"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"26.02","1":"26.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.63","1":"25.63"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"25.40","1":"25.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.07","1":"25.07"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"25.19","1":"25.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"25.20","1":"25.20"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"25.69","1":"25.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"26.39","1":"26.39"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.30","1":"28.30"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.28","1":"28.28"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.86","1":"27.86"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.74","1":"27.74"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"27.32","1":"27.32"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.33","1":"27.33"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"27.80","1":"27.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.21","1":"28.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"28.91","1":"28.91"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"30.95","1":"30.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"33.03","1":"33.03"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.11","1":"33.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"32.51","1":"32.51"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"33.23","1":"33.23"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"33.20","1":"33.20"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"33.29","1":"33.29"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"33.41","1":"33.41"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"32.64","1":"32.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"30.59","1":"30.59"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"31.31","1":"31.31"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"31.10","1":"31.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.19","1":"31.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"30.04","1":"30.04"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"31.71","1":"31.71"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"32.81","1":"32.81"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"32.58","1":"32.58"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"33.30","1":"33.30"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"32.47","1":"32.47"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"33.76","1":"33.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"33.53","1":"33.53"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"33.35","1":"33.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"32.94","1":"32.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"32.96","1":"32.96"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"33.72","1":"33.72"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"33.82","1":"33.82"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"33.21","1":"33.21"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"32.86","1":"32.86"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"32.43","1":"32.43"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.88","1":"31.88"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"32.14","1":"32.14"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"33.42","1":"33.42"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"33.85","1":"33.85"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"33.41","1":"33.41"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"32.27","1":"32.27"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"31.96","1":"31.96"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"32.23","1":"32.23"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"32.81","1":"32.81"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"32.62","1":"32.62"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"33.10","1":"33.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"32.25","1":"32.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.04","1":"31.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.06","1":"30.06"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.75","1":"30.75"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"31.69","1":"31.69"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"31.20","1":"31.20"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"30.76","1":"30.76"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"31.94","1":"31.94"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"31.66","1":"31.66"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"31.62","1":"31.62"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"32.02","1":"32.02"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"32.43","1":"32.43"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"33.49","1":"33.49"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.47","1":"31.47"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.69","1":"31.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.95","1":"31.95"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"31.73","1":"31.73"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.10","1":"31.10"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"30.79","1":"30.79"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"31.06","1":"31.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.01","1":"31.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"30.90","1":"30.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"30.81","1":"30.81"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"29.91","1":"29.91"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"28.99","1":"28.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"29.32","1":"29.32"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"29.75","1":"29.75"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.10","1":"30.10"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"30.57","1":"30.57"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"30.89","1":"30.89"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"30.57","1":"30.57"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.95","1":"30.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.89","1":"30.89"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.12","1":"33.12"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"33.99","1":"33.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.05","1":"34.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"35.53","1":"35.53"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"37.16","1":"37.16"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.05","1":"37.05"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.72","1":"36.72"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"37.07","1":"37.07"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"37.05","1":"37.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"38.20","1":"38.20"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.92","1":"37.92"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"39.25","1":"39.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"39.27","1":"39.27"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"42.10","1":"42.10"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"43.42","1":"43.42"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"40.80","1":"40.80"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"41.48","1":"41.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"39.47","1":"39.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.90","1":"39.90"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.42","1":"39.42"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.51","1":"39.51"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"38.17","1":"38.17"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"38.13","1":"38.13"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.02","1":"38.02"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.81","1":"36.81"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.70","1":"36.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"36.96","1":"36.96"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"36.74","1":"36.74"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"38.74","1":"38.74"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"39.19","1":"39.19"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"39.16","1":"39.16"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"39.48","1":"39.48"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.13","1":"39.13"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.73","1":"38.73"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"39.01","1":"39.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"38.58","1":"38.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"38.94","1":"38.94"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"39.31","1":"39.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"42.45","1":"42.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"43.55","1":"43.55"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"42.08","1":"42.08"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"43.68","1":"43.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.96","1":"42.96"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"42.47","1":"42.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"43.71","1":"43.71"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"43.21","1":"43.21"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"42.56","1":"42.56"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.99","1":"41.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"44.31","1":"44.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"44.41","1":"44.41"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"48.15","1":"48.15"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"46.89","1":"46.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"45.83","1":"45.83"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"46.37","1":"46.37"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"48.11","1":"48.11"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"52.44","1":"52.44"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.47","1":"54.47"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"55.19","1":"55.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"54.45","1":"54.45"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"57.19","1":"57.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"55.90","1":"55.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"55.73","1":"55.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"55.09","1":"55.09"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"55.08","1":"55.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"54.53","1":"54.53"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"52.75","1":"52.75"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"53.43","1":"53.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"51.30","1":"51.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"48.73","1":"48.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.11","1":"47.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"51.37","1":"51.37"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"51.76","1":"51.76"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"51.70","1":"51.70"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"51.32","1":"51.32"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"49.96","1":"49.96"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"49.87","1":"49.87"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"48.87","1":"48.87"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"49.23","1":"49.23"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"48.87","1":"48.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"48.75","1":"48.75"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"49.43","1":"49.43"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"49.09","1":"49.09"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"49.21","1":"49.21"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"48.87","1":"48.87"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"48.25","1":"48.25"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"47.61","1":"47.61"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"46.79","1":"46.79"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"47.73","1":"47.73"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"48.34","1":"48.34"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"49.55","1":"49.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"48.87","1":"48.87"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"48.72","1":"48.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"48.70","1":"48.70"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"48.92","1":"48.92"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"49.77","1":"49.77"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"50.01","1":"50.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"49.80","1":"49.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"49.38","1":"49.38"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"49.40","1":"49.40"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"49.45","1":"49.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"51.06","1":"51.06"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"47.48","1":"47.48"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"47.56","1":"47.56"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"47.46","1":"47.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"47.02","1":"47.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"46.28","1":"46.28"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"46.44","1":"46.44"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"45.60","1":"45.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"46.14","1":"46.14"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"47.21","1":"47.21"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"46.90","1":"46.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"46.30","1":"46.30"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"46.98","1":"46.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"46.87","1":"46.87"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"45.99","1":"45.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"45.20","1":"45.20"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.01","1":"45.01"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"44.74","1":"44.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"46.35","1":"46.35"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"47.91","1":"47.91"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"49.83","1":"49.83"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"50.00","1":"50.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"50.03","1":"50.03"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"50.59","1":"50.59"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"51.81","1":"51.81"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"51.82","1":"51.82"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"50.54","1":"50.54"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"50.74","1":"50.74"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"51.76","1":"51.76"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"52.08","1":"52.08"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"52.08","1":"52.08"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"51.21","1":"51.21"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"50.47","1":"50.47"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"50.00","1":"50.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"51.19","1":"51.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"51.56","1":"51.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"50.72","1":"50.72"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"49.55","1":"49.55"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"47.57","1":"47.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"47.79","1":"47.79"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"47.95","1":"47.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"47.94","1":"47.94"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"46.52","1":"46.52"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"46.59","1":"46.59"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"46.47","1":"46.47"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"48.10","1":"48.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"48.52","1":"48.52"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"48.79","1":"48.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"48.97","1":"48.97"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"48.24","1":"48.24"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"48.59","1":"48.59"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"52.13","1":"52.13"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"53.10","1":"53.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"47.29","1":"47.29"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"45.25","1":"45.25"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"46.60","1":"46.60"}]}