{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"96.00","1":"96.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"92.00","1":"92.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"92.00","1":"92.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"94.00","1":"94.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"89.00","1":"89.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"88.00","1":"88.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"89.00","1":"89.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"91.00","1":"91.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"97.00","1":"97.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"92.15","1":"92.15"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"87.25","1":"87.25"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"83.10","1":"83.10"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"79.00","1":"79.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"75.05","1":"75.05"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"80.65","1":"80.65"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"86.65","1":"86.65"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"87.25","1":"87.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"89.90","1":"89.90"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"89.90","1":"89.90"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"94.75","1":"94.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"94.10","1":"94.10"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"90.25","1":"90.25"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"86.30","1":"86.30"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"82.25","1":"82.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"83.00","1":"83.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"89.00","1":"89.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"95.65","1":"95.65"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"102.80","1":"102.80"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"103.90","1":"103.90"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"110.75","1":"110.75"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"112.00","1":"112.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"111.95","1":"111.95"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"108.00","1":"108.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"106.05","1":"106.05"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"101.15","1":"101.15"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"106.20","1":"106.20"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"106.05","1":"106.05"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"101.00","1":"101.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"99.00","1":"99.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"101.20","1":"101.20"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"101.90","1":"101.90"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"102.50","1":"102.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"101.90","1":"101.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"99.30","1":"99.30"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"99.00","1":"99.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"96.05","1":"96.05"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"96.50","1":"96.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"99.00","1":"99.00"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"96.50","1":"96.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"95.85","1":"95.85"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"91.50","1":"91.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"88.95","1":"88.95"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"92.00","1":"92.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"93.00","1":"93.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"90.50","1":"90.50"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"89.50","1":"89.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"92.25","1":"92.25"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"90.75","1":"90.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"90.45","1":"90.45"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"90.45","1":"90.45"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"90.90","1":"90.90"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"93.40","1":"93.40"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"91.95","1":"91.95"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"91.50","1":"91.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"91.65","1":"91.65"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"91.50","1":"91.50"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"91.50","1":"91.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"90.00","1":"90.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"91.00","1":"91.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"93.85","1":"93.85"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"93.95","1":"93.95"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"96.40","1":"96.40"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"95.45","1":"95.45"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"95.45","1":"95.45"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"95.35","1":"95.35"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"95.20","1":"95.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"95.20","1":"95.20"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"91.20","1":"91.20"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"91.20","1":"91.20"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"93.60","1":"93.60"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"94.00","1":"94.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"93.50","1":"93.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"93.00","1":"93.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"94.00","1":"94.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"94.90","1":"94.90"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"93.60","1":"93.60"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"95.75","1":"95.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"96.20","1":"96.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"95.75","1":"95.75"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"94.00","1":"94.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"92.00","1":"92.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"93.90","1":"93.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"93.90","1":"93.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"94.75","1":"94.75"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"93.40","1":"93.40"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"94.10","1":"94.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"95.00","1":"95.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"94.45","1":"94.45"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"94.50","1":"94.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"97.90","1":"97.90"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"98.00","1":"98.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"99.50","1":"99.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"103.50","1":"103.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"105.00","1":"105.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"105.00","1":"105.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"106.00","1":"106.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"103.50","1":"103.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"106.00","1":"106.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"106.75","1":"106.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"105.00","1":"105.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"105.40","1":"105.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"105.40","1":"105.40"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"102.95","1":"102.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"101.00","1":"101.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"99.00","1":"99.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"94.05","1":"94.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"93.50","1":"93.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"93.50","1":"93.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"92.75","1":"92.75"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"93.00","1":"93.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"90.00","1":"90.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"89.00","1":"89.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"89.25","1":"89.25"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"93.00","1":"93.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"95.85","1":"95.85"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"95.00","1":"95.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"95.00","1":"95.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"95.95","1":"95.95"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"95.00","1":"95.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"96.00","1":"96.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"99.00","1":"99.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"95.35","1":"95.35"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"97.00","1":"97.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"96.50","1":"96.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"92.10","1":"92.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"88.60","1":"88.60"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"91.00","1":"91.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"90.00","1":"90.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"88.70","1":"88.70"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"93.10","1":"93.10"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"97.75","1":"97.75"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"98.90","1":"98.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"97.95","1":"97.95"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"95.55","1":"95.55"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"100.30","1":"100.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"103.00","1":"103.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"108.15","1":"108.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"113.55","1":"113.55"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"111.60","1":"111.60"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"111.00","1":"111.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"116.55","1":"116.55"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"122.35","1":"122.35"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"128.45","1":"128.45"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"132.00","1":"132.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"138.60","1":"138.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"145.50","1":"145.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"152.75","1":"152.75"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"160.35","1":"160.35"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"168.35","1":"168.35"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"176.75","1":"176.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"185.55","1":"185.55"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"194.80","1":"194.80"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"204.50","1":"204.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"214.70","1":"214.70"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"225.40","1":"225.40"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"214.15","1":"214.15"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"195.05","1":"195.05"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"204.80","1":"204.80"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"215.00","1":"215.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"217.50","1":"217.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"207.00","1":"207.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"203.90","1":"203.90"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"201.50","1":"201.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"201.00","1":"201.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"196.45","1":"196.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"188.30","1":"188.30"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"189.00","1":"189.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"191.00","1":"191.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"192.60","1":"192.60"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"192.00","1":"192.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"195.10","1":"195.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"189.05","1":"189.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"198.50","1":"198.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"195.25","1":"195.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"195.05","1":"195.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"196.50","1":"196.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"199.00","1":"199.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"195.00","1":"195.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"202.00","1":"202.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"191.90","1":"191.90"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"185.00","1":"185.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"187.00","1":"187.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"188.00","1":"188.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"190.00","1":"190.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"186.05","1":"186.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"186.00","1":"186.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"190.00","1":"190.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"193.10","1":"193.10"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"192.25","1":"192.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"198.50","1":"198.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"208.40","1":"208.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"214.85","1":"214.85"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"207.00","1":"207.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"208.00","1":"208.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"209.00","1":"209.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"217.95","1":"217.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"217.00","1":"217.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"210.00","1":"210.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"219.90","1":"219.90"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"217.90","1":"217.90"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"217.10","1":"217.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"210.00","1":"210.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"214.50","1":"214.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"209.00","1":"209.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"212.60","1":"212.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"220.00","1":"220.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"209.00","1":"209.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"202.00","1":"202.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"220.50","1":"220.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"219.00","1":"219.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"208.10","1":"208.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"218.50","1":"218.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"220.00","1":"220.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"225.00","1":"225.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"222.95","1":"222.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"217.50","1":"217.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"219.90","1":"219.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"221.00","1":"221.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"224.90","1":"224.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"220.50","1":"220.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"220.00","1":"220.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"222.00","1":"222.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"218.00","1":"218.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"222.00","1":"222.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"222.00","1":"222.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"233.10","1":"233.10"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"244.75","1":"244.75"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"247.90","1":"247.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"246.95","1":"246.95"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"246.90","1":"246.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"244.95","1":"244.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"239.40","1":"239.40"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"238.00","1":"238.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"233.25","1":"233.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"223.15","1":"223.15"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"229.00","1":"229.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"233.00","1":"233.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"235.00","1":"235.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"228.85","1":"228.85"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"228.00","1":"228.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"227.00","1":"227.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"217.00","1":"217.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"219.00","1":"219.00"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"218.75","1":"218.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"209.40","1":"209.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"209.50","1":"209.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"212.90","1":"212.90"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"210.60","1":"210.60"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"203.50","1":"203.50"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"200.00","1":"200.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"202.00","1":"202.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"191.90","1":"191.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"195.25","1":"195.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"197.00","1":"197.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"194.00","1":"194.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"190.00","1":"190.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"198.00","1":"198.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"199.95","1":"199.95"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"195.00","1":"195.00"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"191.00","1":"191.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"182.00","1":"182.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"177.50","1":"177.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"182.70","1":"182.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"191.80","1":"191.80"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"200.00","1":"200.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"190.50","1":"190.50"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"195.50","1":"195.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"190.00","1":"190.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"180.50","1":"180.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"172.00","1":"172.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"179.55","1":"179.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"185.00","1":"185.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"183.50","1":"183.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"184.50","1":"184.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"181.45","1":"181.45"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"179.00","1":"179.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"178.00","1":"178.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"186.80","1":"186.80"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"196.00","1":"196.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"204.90","1":"204.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"194.70","1":"194.70"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"188.00","1":"188.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"177.00","1":"177.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"168.15","1":"168.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"171.00","1":"171.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"174.00","1":"174.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"176.00","1":"176.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"177.00","1":"177.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"176.75","1":"176.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"175.00","1":"175.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"180.00","1":"180.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"183.00","1":"183.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"176.60","1":"176.60"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"177.90","1":"177.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"179.00","1":"179.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"178.00","1":"178.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"175.00","1":"175.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"174.75","1":"174.75"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"173.50","1":"173.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"170.00","1":"170.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"173.55","1":"173.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"171.00","1":"171.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"171.95","1":"171.95"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"174.80","1":"174.80"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"172.90","1":"172.90"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"173.75","1":"173.75"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"170.00","1":"170.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"172.50","1":"172.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"164.50","1":"164.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"165.00","1":"165.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"160.00","1":"160.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"166.00","1":"166.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"166.40","1":"166.40"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"165.00","1":"165.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"167.80","1":"167.80"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"165.00","1":"165.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"165.90","1":"165.90"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"165.90","1":"165.90"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"168.75","1":"168.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"171.00","1":"171.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"175.00","1":"175.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"183.75","1":"183.75"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"182.00","1":"182.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"172.90","1":"172.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"180.00","1":"180.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"171.00","1":"171.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"166.50","1":"166.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"165.00","1":"165.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"169.00","1":"169.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"167.90","1":"167.90"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"162.25","1":"162.25"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"167.50","1":"167.50"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"168.90","1":"168.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"166.50","1":"166.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"164.00","1":"164.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"163.00","1":"163.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"163.00","1":"163.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"165.80","1":"165.80"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"172.00","1":"172.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"169.00","1":"169.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"172.00","1":"172.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"173.50","1":"173.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"171.90","1":"171.90"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"171.90","1":"171.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"168.10","1":"168.10"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"168.10","1":"168.10"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"175.90","1":"175.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"166.00","1":"166.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"162.50","1":"162.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"161.00","1":"161.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"168.75","1":"168.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"171.50","1":"171.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"176.45","1":"176.45"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"175.50","1":"175.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"168.00","1":"168.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"173.90","1":"173.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"165.25","1":"165.25"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"160.00","1":"160.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"161.75","1":"161.75"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"160.70","1":"160.70"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"160.50","1":"160.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"161.00","1":"161.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"168.75","1":"168.75"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"169.40","1":"169.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"168.50","1":"168.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"171.00","1":"171.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"168.00","1":"168.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"164.00","1":"164.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"160.25","1":"160.25"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"163.00","1":"163.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"154.85","1":"154.85"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"149.00","1":"149.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"152.90","1":"152.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"157.90","1":"157.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"159.00","1":"159.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"157.00","1":"157.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"158.10","1":"158.10"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"161.00","1":"161.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"162.00","1":"162.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"153.90","1":"153.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"156.95","1":"156.95"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"153.90","1":"153.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"154.85","1":"154.85"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"157.90","1":"157.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"159.35","1":"159.35"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"158.10","1":"158.10"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"155.00","1":"155.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"159.70","1":"159.70"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"157.75","1":"157.75"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"153.00","1":"153.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"148.00","1":"148.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"153.70","1":"153.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"154.95","1":"154.95"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"149.50","1":"149.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"149.50","1":"149.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"142.20","1":"142.20"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"142.00","1":"142.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"149.10","1":"149.10"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"156.55","1":"156.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"164.35","1":"164.35"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"162.00","1":"162.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"161.25","1":"161.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"161.00","1":"161.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"162.00","1":"162.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"166.85","1":"166.85"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"165.30","1":"165.30"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"168.50","1":"168.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"165.00","1":"165.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"173.25","1":"173.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"176.00","1":"176.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"168.65","1":"168.65"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"163.00","1":"163.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"168.40","1":"168.40"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"160.85","1":"160.85"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"164.95","1":"164.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"166.90","1":"166.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"162.50","1":"162.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"162.60","1":"162.60"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"165.80","1":"165.80"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"165.75","1":"165.75"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"164.95","1":"164.95"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"156.75","1":"156.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"154.00","1":"154.00"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"158.90","1":"158.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"159.50","1":"159.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"159.75","1":"159.75"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"155.05","1":"155.05"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"159.00","1":"159.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"158.00","1":"158.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"164.00","1":"164.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"159.00","1":"159.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"159.00","1":"159.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"154.00","1":"154.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"152.00","1":"152.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"157.00","1":"157.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"154.00","1":"154.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"151.00","1":"151.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"158.50","1":"158.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"157.95","1":"157.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"158.00","1":"158.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"158.00","1":"158.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"160.00","1":"160.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"160.00","1":"160.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"159.95","1":"159.95"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"161.00","1":"161.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"160.00","1":"160.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"168.00","1":"168.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"165.00","1":"165.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"169.00","1":"169.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"170.00","1":"170.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"171.00","1":"171.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"170.00","1":"170.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"170.00","1":"170.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"170.00","1":"170.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"170.00","1":"170.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"170.00","1":"170.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"175.00","1":"175.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"173.00","1":"173.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"173.00","1":"173.00"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"171.00","1":"171.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"175.00","1":"175.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"173.00","1":"173.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"176.00","1":"176.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"184.80","1":"184.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"194.00","1":"194.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"203.70","1":"203.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"213.85","1":"213.85"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"224.50","1":"224.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"235.70","1":"235.70"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"247.45","1":"247.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"259.80","1":"259.80"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"272.75","1":"272.75"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"286.35","1":"286.35"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"300.65","1":"300.65"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"315.65","1":"315.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"305.00","1":"305.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"315.00","1":"315.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"311.00","1":"311.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"313.75","1":"313.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"312.90","1":"312.90"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"322.00","1":"322.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"338.10","1":"338.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"355.00","1":"355.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"372.75","1":"372.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"391.35","1":"391.35"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"389.95","1":"389.95"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"409.40","1":"409.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"429.85","1":"429.85"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"451.30","1":"451.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"473.85","1":"473.85"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"497.50","1":"497.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"522.35","1":"522.35"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"547.00","1":"547.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"574.35","1":"574.35"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"570.00","1":"570.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"598.50","1":"598.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"628.40","1":"628.40"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"659.80","1":"659.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"692.75","1":"692.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"700.10","1":"700.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"725.00","1":"725.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"722.90","1":"722.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"686.80","1":"686.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"652.50","1":"652.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"650.00","1":"650.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"649.00","1":"649.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"616.55","1":"616.55"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"595.00","1":"595.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"624.75","1":"624.75"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"655.95","1":"655.95"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"688.70","1":"688.70"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"700.50","1":"700.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"713.00","1":"713.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"731.05","1":"731.05"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"767.60","1":"767.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"805.95","1":"805.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"846.20","1":"846.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"888.50","1":"888.50"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"932.90","1":"932.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"966.00","1":"966.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"996.00","1":"996.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"950.00","1":"950.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"941.00","1":"941.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"893.95","1":"893.95"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"849.30","1":"849.30"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"815.00","1":"815.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"801.00","1":"801.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"800.50","1":"800.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"760.50","1":"760.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"740.00","1":"740.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"703.00","1":"703.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"699.00","1":"699.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"701.00","1":"701.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"701.00","1":"701.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"736.05","1":"736.05"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"772.85","1":"772.85"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"810.95","1":"810.95"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"851.45","1":"851.45"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"894.00","1":"894.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"938.70","1":"938.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"976.00","1":"976.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"940.00","1":"940.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"945.00","1":"945.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"941.00","1":"941.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"938.90","1":"938.90"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"932.00","1":"932.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"930.00","1":"930.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"929.00","1":"929.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"928.90","1":"928.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"937.00","1":"937.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"960.00","1":"960.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"493.00","1":"493.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"483.00","1":"483.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"478.00","1":"478.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"488.95","1":"488.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"483.00","1":"483.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"470.00","1":"470.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"477.70","1":"477.70"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"480.00","1":"480.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"474.00","1":"474.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"470.00","1":"470.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"471.00","1":"471.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"476.00","1":"476.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"471.30","1":"471.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"477.50","1":"477.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"488.50","1":"488.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"512.90","1":"512.90"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"538.50","1":"538.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"565.40","1":"565.40"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"593.65","1":"593.65"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"623.30","1":"623.30"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"592.15","1":"592.15"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"594.00","1":"594.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"586.00","1":"586.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"580.00","1":"580.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"582.00","1":"582.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"568.00","1":"568.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"563.75","1":"563.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"535.60","1":"535.60"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"523.95","1":"523.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"550.10","1":"550.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"577.60","1":"577.60"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"590.00","1":"590.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"576.50","1":"576.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"558.00","1":"558.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"530.10","1":"530.10"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"503.60","1":"503.60"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"524.90","1":"524.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"538.00","1":"538.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"564.90","1":"564.90"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"579.00","1":"579.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"576.00","1":"576.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"571.40","1":"571.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"544.05","1":"544.05"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"571.25","1":"571.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"599.80","1":"599.80"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"629.75","1":"629.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"629.90","1":"629.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"661.35","1":"661.35"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"694.40","1":"694.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"729.10","1":"729.10"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"765.55","1":"765.55"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"803.80","1":"803.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"843.95","1":"843.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"856.00","1":"856.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"813.20","1":"813.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"853.85","1":"853.85"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"896.50","1":"896.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"941.30","1":"941.30"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"988.35","1":"988.35"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"1037.75","1":"1037.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"1089.60","1":"1089.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"1124.00","1":"1124.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"1067.80","1":"1067.80"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"1014.45","1":"1014.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"963.75","1":"963.75"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"1011.90","1":"1011.90"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"1062.45","1":"1062.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"1115.55","1":"1115.55"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"1171.30","1":"1171.30"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"1229.85","1":"1229.85"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"1190.00","1":"1190.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"1200.00","1":"1200.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"1260.00","1":"1260.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"1323.00","1":"1323.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"1256.85","1":"1256.85"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"1194.05","1":"1194.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"1134.35","1":"1134.35"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"1085.00","1":"1085.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"1139.25","1":"1139.25"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"1196.20","1":"1196.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"1175.00","1":"1175.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"1181.00","1":"1181.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"1198.00","1":"1198.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"1257.90","1":"1257.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"1320.75","1":"1320.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"1326.00","1":"1326.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"1300.00","1":"1300.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"525.50","1":"525.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"539.00","1":"539.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"512.10","1":"512.10"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"513.00","1":"513.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"535.00","1":"535.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"527.50","1":"527.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"525.00","1":"525.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"516.95","1":"516.95"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"516.95","1":"516.95"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"518.00","1":"518.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"530.80","1":"530.80"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"528.00","1":"528.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"538.80","1":"538.80"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"537.85","1":"537.85"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"540.10","1":"540.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"538.00","1":"538.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"546.00","1":"546.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"573.30","1":"573.30"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"601.95","1":"601.95"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"632.00","1":"632.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"647.95","1":"647.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"634.00","1":"634.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"629.00","1":"629.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"660.45","1":"660.45"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"693.45","1":"693.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"686.80","1":"686.80"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"712.00","1":"712.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"742.00","1":"742.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"704.90","1":"704.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"707.00","1":"707.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"691.00","1":"691.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"725.55","1":"725.55"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"745.00","1":"745.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"776.50","1":"776.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"756.00","1":"756.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"753.00","1":"753.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"715.35","1":"715.35"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"724.00","1":"724.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"727.00","1":"727.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"726.05","1":"726.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"762.30","1":"762.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"754.90","1":"754.90"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"750.10","1":"750.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"728.00","1":"728.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"739.00","1":"739.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"735.10","1":"735.10"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"736.10","1":"736.10"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"739.00","1":"739.00"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"731.00","1":"731.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"722.00","1":"722.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"719.00","1":"719.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"723.00","1":"723.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"709.00","1":"709.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"694.75","1":"694.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"676.50","1":"676.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"688.25","1":"688.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"692.00","1":"692.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"677.10","1":"677.10"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"649.80","1":"649.80"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"620.60","1":"620.60"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"589.57","1":"589.57"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"560.10","1":"560.10"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"555.25","1":"555.25"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"583.01","1":"583.01"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"568.00","1":"568.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"560.00","1":"560.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"588.00","1":"588.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"593.00","1":"593.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"574.00","1":"574.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"545.35","1":"545.35"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"518.09","1":"518.09"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"543.99","1":"543.99"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"566.00","1":"566.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"561.10","1":"561.10"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"533.05","1":"533.05"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"518.00","1":"518.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"543.90","1":"543.90"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"516.71","1":"516.71"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"522.00","1":"522.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"510.00","1":"510.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"520.00","1":"520.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"539.00","1":"539.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"565.95","1":"565.95"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"575.00","1":"575.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"579.00","1":"579.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"550.05","1":"550.05"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"543.85","1":"543.85"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"550.00","1":"550.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"551.00","1":"551.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"553.00","1":"553.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"525.35","1":"525.35"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"523.00","1":"523.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"497.85","1":"497.85"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"475.00","1":"475.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"451.25","1":"451.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"428.69","1":"428.69"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"471.55","1":"471.55"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"518.70","1":"518.70"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"540.90","1":"540.90"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"535.50","1":"535.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"530.15","1":"530.15"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"524.85","1":"524.85"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"519.61","1":"519.61"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"514.42","1":"514.42"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"508.88","1":"508.88"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"503.80","1":"503.80"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"498.77","1":"498.77"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"493.79","1":"493.79"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"488.86","1":"488.86"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"483.98","1":"483.98"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"459.79","1":"459.79"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"436.81","1":"436.81"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"414.97","1":"414.97"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"394.23","1":"394.23"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"374.52","1":"374.52"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"355.80","1":"355.80"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"373.59","1":"373.59"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"392.26","1":"392.26"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"411.87","1":"411.87"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"391.28","1":"391.28"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"371.72","1":"371.72"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"353.14","1":"353.14"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"370.79","1":"370.79"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"352.26","1":"352.26"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"334.65","1":"334.65"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"317.92","1":"317.92"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"315.50","1":"315.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"299.73","1":"299.73"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"284.75","1":"284.75"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"298.98","1":"298.98"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"313.92","1":"313.92"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"323.20","1":"323.20"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"339.36","1":"339.36"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"356.32","1":"356.32"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"374.13","1":"374.13"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"392.83","1":"392.83"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"412.47","1":"412.47"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"408.00","1":"408.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"387.60","1":"387.60"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"368.22","1":"368.22"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"349.81","1":"349.81"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"332.32","1":"332.32"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"332.32","1":"332.32"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"332.32","1":"332.32"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"332.32","1":"332.32"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"96.67","1":"96.67"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"96.67","1":"96.67"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"96.67","1":"96.67"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"96.67","1":"96.67"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"96.67","1":"96.67"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"96.67","1":"96.67"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"96.67","1":"96.67"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"82.89","1":"82.89"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"78.75","1":"78.75"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"74.82","1":"74.82"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"71.08","1":"71.08"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"67.53","1":"67.53"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"64.16","1":"64.16"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"60.96","1":"60.96"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"57.92","1":"57.92"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"55.03","1":"55.03"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"49.67","1":"49.67"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"47.19","1":"47.19"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"44.84","1":"44.84"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"42.60","1":"42.60"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"40.47","1":"40.47"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"38.45","1":"38.45"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"36.53","1":"36.53"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"34.71","1":"34.71"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"32.98","1":"32.98"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"31.34","1":"31.34"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"29.78","1":"29.78"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"28.30","1":"28.30"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"26.89","1":"26.89"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"25.55","1":"25.55"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"24.28","1":"24.28"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"23.07","1":"23.07"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"24.22","1":"24.22"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"25.43","1":"25.43"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"26.70","1":"26.70"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"28.03","1":"28.03"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"29.33","1":"29.33"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"30.79","1":"30.79"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"32.32","1":"32.32"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"33.93","1":"33.93"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"35.62","1":"35.62"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"33.84","1":"33.84"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"32.27","1":"32.27"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"30.66","1":"30.66"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"32.19","1":"32.19"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"33.78","1":"33.78"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"33.78","1":"33.78"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"32.41","1":"32.41"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"32.93","1":"32.93"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"32.99","1":"32.99"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"31.35","1":"31.35"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"30.92","1":"30.92"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"29.38","1":"29.38"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"28.24","1":"28.24"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"26.77","1":"26.77"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"25.44","1":"25.44"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"26.71","1":"26.71"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"25.93","1":"25.93"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"25.09","1":"25.09"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"23.84","1":"23.84"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"22.65","1":"22.65"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"23.73","1":"23.73"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"25.20","1":"25.20"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"26.46","1":"26.46"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"27.29","1":"27.29"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"28.12","1":"28.12"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"27.18","1":"27.18"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"28.53","1":"28.53"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"29.95","1":"29.95"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"30.54","1":"30.54"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"32.05","1":"32.05"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"33.65","1":"33.65"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"33.77","1":"33.77"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"33.75","1":"33.75"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"34.66","1":"34.66"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"35.57","1":"35.57"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"37.34","1":"37.34"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"39.20","1":"39.20"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"37.24","1":"37.24"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"36.48","1":"36.48"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"38.30","1":"38.30"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"40.21","1":"40.21"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"41.69","1":"41.69"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"43.24","1":"43.24"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"42.27","1":"42.27"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"43.73","1":"43.73"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"42.38","1":"42.38"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"40.65","1":"40.65"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"38.62","1":"38.62"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"36.69","1":"36.69"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"36.38","1":"36.38"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"34.57","1":"34.57"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"32.91","1":"32.91"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"31.43","1":"31.43"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"29.87","1":"29.87"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"28.38","1":"28.38"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.97","1":"26.97"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"27.37","1":"27.37"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"26.09","1":"26.09"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"26.08","1":"26.08"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"27.09","1":"27.09"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"28.44","1":"28.44"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"27.80","1":"27.80"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"26.54","1":"26.54"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.03","1":"26.03"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"27.09","1":"27.09"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"25.93","1":"25.93"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"25.20","1":"25.20"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"24.13","1":"24.13"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"25.33","1":"25.33"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"25.87","1":"25.87"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"25.68","1":"25.68"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"26.76","1":"26.76"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"28.09","1":"28.09"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"29.34","1":"29.34"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"27.88","1":"27.88"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"26.52","1":"26.52"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"25.20","1":"25.20"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"23.67","1":"23.67"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"24.15","1":"24.15"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"25.31","1":"25.31"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"24.60","1":"24.60"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"25.04","1":"25.04"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"25.27","1":"25.27"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"24.14","1":"24.14"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"23.36","1":"23.36"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"24.52","1":"24.52"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"24.85","1":"24.85"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"24.50","1":"24.50"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"24.31","1":"24.31"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"23.90","1":"23.90"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"23.78","1":"23.78"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"24.02","1":"24.02"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"23.90","1":"23.90"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"23.19","1":"23.19"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"23.40","1":"23.40"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"24.51","1":"24.51"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"25.24","1":"25.24"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"26.12","1":"26.12"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"26.80","1":"26.80"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"25.90","1":"25.90"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"25.38","1":"25.38"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"26.11","1":"26.11"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"27.06","1":"27.06"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"26.25","1":"26.25"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"26.00","1":"26.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"25.62","1":"25.62"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"26.21","1":"26.21"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"26.01","1":"26.01"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"25.84","1":"25.84"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"26.71","1":"26.71"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"26.50","1":"26.50"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"25.65","1":"25.65"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"25.06","1":"25.06"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"24.29","1":"24.29"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"23.40","1":"23.40"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"23.60","1":"23.60"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"24.69","1":"24.69"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"25.02","1":"25.02"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"24.61","1":"24.61"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"24.09","1":"24.09"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"25.29","1":"25.29"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"24.98","1":"24.98"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"25.11","1":"25.11"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"25.46","1":"25.46"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"25.34","1":"25.34"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"25.03","1":"25.03"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"23.98","1":"23.98"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"23.97","1":"23.97"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"23.92","1":"23.92"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"24.20","1":"24.20"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"24.09","1":"24.09"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"24.22","1":"24.22"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"24.65","1":"24.65"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"25.59","1":"25.59"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"25.91","1":"25.91"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"25.70","1":"25.70"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"25.39","1":"25.39"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"26.24","1":"26.24"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"26.09","1":"26.09"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"25.88","1":"25.88"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"26.19","1":"26.19"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"25.96","1":"25.96"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"27.03","1":"27.03"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"28.38","1":"28.38"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"28.97","1":"28.97"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"28.14","1":"28.14"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"27.48","1":"27.48"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"28.17","1":"28.17"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"28.77","1":"28.77"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"29.08","1":"29.08"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"30.53","1":"30.53"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"32.05","1":"32.05"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"33.65","1":"33.65"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"35.19","1":"35.19"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"36.94","1":"36.94"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"38.32","1":"38.32"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"38.96","1":"38.96"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"40.42","1":"40.42"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"40.26","1":"40.26"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"40.00","1":"40.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"39.99","1":"39.99"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"38.10","1":"38.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"38.35","1":"38.35"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"39.10","1":"39.10"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"39.19","1":"39.19"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"40.81","1":"40.81"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"39.52","1":"39.52"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"39.94","1":"39.94"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"38.00","1":"38.00"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"39.06","1":"39.06"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"37.14","1":"37.14"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"35.29","1":"35.29"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"35.31","1":"35.31"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"36.04","1":"36.04"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"35.81","1":"35.81"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"35.02","1":"35.02"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"35.97","1":"35.97"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"35.10","1":"35.10"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"33.35","1":"33.35"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"31.69","1":"31.69"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"32.66","1":"32.66"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"31.03","1":"31.03"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"29.48","1":"29.48"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"28.01","1":"28.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"28.23","1":"28.23"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"29.64","1":"29.64"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"31.08","1":"31.08"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"31.45","1":"31.45"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"30.51","1":"30.51"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"29.22","1":"29.22"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"29.82","1":"29.82"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"29.82","1":"29.82"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"29.17","1":"29.17"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"29.33","1":"29.33"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"30.70","1":"30.70"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"29.96","1":"29.96"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"28.56","1":"28.56"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"29.98","1":"29.98"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"31.34","1":"31.34"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"29.81","1":"29.81"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"30.25","1":"30.25"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"29.67","1":"29.67"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"30.07","1":"30.07"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"30.56","1":"30.56"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"30.63","1":"30.63"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"31.77","1":"31.77"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"31.31","1":"31.31"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"30.74","1":"30.74"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"30.48","1":"30.48"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"29.84","1":"29.84"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"29.61","1":"29.61"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"30.61","1":"30.61"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"30.67","1":"30.67"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"30.51","1":"30.51"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"30.06","1":"30.06"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"30.52","1":"30.52"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"30.07","1":"30.07"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"29.89","1":"29.89"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"30.44","1":"30.44"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"31.17","1":"31.17"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"30.51","1":"30.51"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"31.36","1":"31.36"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"31.53","1":"31.53"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"30.99","1":"30.99"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"30.76","1":"30.76"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"30.75","1":"30.75"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"31.29","1":"31.29"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"31.61","1":"31.61"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"32.66","1":"32.66"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"32.96","1":"32.96"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"31.32","1":"31.32"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"30.41","1":"30.41"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"29.86","1":"29.86"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"29.52","1":"29.52"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"28.67","1":"28.67"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"27.95","1":"27.95"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"28.68","1":"28.68"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"28.45","1":"28.45"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"28.05","1":"28.05"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"27.64","1":"27.64"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"28.02","1":"28.02"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"27.89","1":"27.89"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"27.72","1":"27.72"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"27.35","1":"27.35"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"28.14","1":"28.14"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"27.86","1":"27.86"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"26.91","1":"26.91"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"27.94","1":"27.94"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"28.29","1":"28.29"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"28.15","1":"28.15"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"28.25","1":"28.25"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.84","1":"26.84"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"25.85","1":"25.85"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"24.58","1":"24.58"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"24.21","1":"24.21"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"24.18","1":"24.18"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"22.98","1":"22.98"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"22.15","1":"22.15"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"21.05","1":"21.05"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"22.10","1":"22.10"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"23.20","1":"23.20"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"23.77","1":"23.77"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"24.12","1":"24.12"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"23.85","1":"23.85"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"23.92","1":"23.92"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"23.52","1":"23.52"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"23.60","1":"23.60"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"23.34","1":"23.34"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"22.71","1":"22.71"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"22.33","1":"22.33"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"22.56","1":"22.56"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"22.34","1":"22.34"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"23.19","1":"23.19"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"22.76","1":"22.76"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"22.99","1":"22.99"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"22.59","1":"22.59"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"21.47","1":"21.47"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"21.67","1":"21.67"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"21.85","1":"21.85"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"21.57","1":"21.57"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"21.23","1":"21.23"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"20.75","1":"20.75"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"20.97","1":"20.97"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"22.01","1":"22.01"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"22.70","1":"22.70"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"22.34","1":"22.34"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"21.53","1":"21.53"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"21.97","1":"21.97"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"22.03","1":"22.03"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"21.98","1":"21.98"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"21.67","1":"21.67"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"21.57","1":"21.57"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"21.53","1":"21.53"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"21.73","1":"21.73"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"21.78","1":"21.78"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"21.15","1":"21.15"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"20.65","1":"20.65"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"19.74","1":"19.74"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"18.74","1":"18.74"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.74","1":"17.74"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"16.74","1":"16.74"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.74","1":"17.74"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"18.74","1":"18.74"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"18.41","1":"18.41"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"17.80","1":"17.80"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"17.69","1":"17.69"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"17.56","1":"17.56"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"17.27","1":"17.27"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"17.22","1":"17.22"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.82","1":"16.82"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"15.82","1":"15.82"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"15.81","1":"15.81"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"15.46","1":"15.46"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.04","1":"15.04"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"14.94","1":"14.94"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"14.49","1":"14.49"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.49","1":"13.49"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.67","1":"13.67"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"12.67","1":"12.67"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"11.99","1":"11.99"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"10.08","1":"10.08"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.08","1":"11.08"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"12.08","1":"12.08"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"12.53","1":"12.53"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"13.47","1":"13.47"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.34","1":"13.34"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"12.93","1":"12.93"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.10","1":"12.10"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.15","1":"11.15"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"11.33","1":"11.33"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.26","1":"12.26"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.19","1":"13.19"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"12.94","1":"12.94"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"12.81","1":"12.81"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"13.05","1":"13.05"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"13.04","1":"13.04"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"12.69","1":"12.69"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"12.39","1":"12.39"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"11.82","1":"11.82"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"12.12","1":"12.12"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.64","1":"12.64"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"12.36","1":"12.36"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"12.15","1":"12.15"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"11.99","1":"11.99"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"12.90","1":"12.90"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"13.04","1":"13.04"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"13.02","1":"13.02"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.85","1":"12.85"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"12.92","1":"12.92"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"13.26","1":"13.26"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"13.20","1":"13.20"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.76","1":"13.76"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.87","1":"13.87"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"14.74","1":"14.74"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"15.13","1":"15.13"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.07","1":"15.07"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"14.91","1":"14.91"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"14.72","1":"14.72"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"14.49","1":"14.49"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"14.06","1":"14.06"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"14.22","1":"14.22"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"13.81","1":"13.81"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"13.34","1":"13.34"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"13.53","1":"13.53"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"13.17","1":"13.17"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"12.81","1":"12.81"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"11.81","1":"11.81"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"10.88","1":"10.88"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"11.49","1":"11.49"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"11.22","1":"11.22"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"11.11","1":"11.11"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"10.11","1":"10.11"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"11.06","1":"11.06"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"10.83","1":"10.83"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"10.98","1":"10.98"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"10.84","1":"10.84"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"10.38","1":"10.38"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"10.01","1":"10.01"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"10.13","1":"10.13"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"10.05","1":"10.05"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"9.61","1":"9.61"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"10.36","1":"10.36"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"9.98","1":"9.98"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.05","1":"10.05"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"10.01","1":"10.01"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.93","1":"9.93"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.01","1":"10.01"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.32","1":"10.32"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.30","1":"10.30"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"11.01","1":"11.01"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.65","1":"10.65"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.64","1":"10.64"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.55","1":"10.55"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.37","1":"10.37"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"10.11","1":"10.11"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"9.85","1":"9.85"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"9.80","1":"9.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"9.94","1":"9.94"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"9.72","1":"9.72"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.86","1":"9.86"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"9.78","1":"9.78"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"9.97","1":"9.97"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"9.79","1":"9.79"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"9.62","1":"9.62"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"9.22","1":"9.22"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.13","1":"9.13"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.16","1":"9.16"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"9.16","1":"9.16"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"9.03","1":"9.03"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"9.10","1":"9.10"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"9.57","1":"9.57"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"9.58","1":"9.58"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"9.30","1":"9.30"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"9.82","1":"9.82"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.67","1":"9.67"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.92","1":"9.92"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"10.11","1":"10.11"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.25","1":"10.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.44","1":"10.44"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.98","1":"9.98"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"10.07","1":"10.07"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"9.97","1":"9.97"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.88","1":"9.88"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.62","1":"9.62"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.88","1":"9.88"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.96","1":"9.96"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"10.16","1":"10.16"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"10.79","1":"10.79"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.79","1":"11.79"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"12.02","1":"12.02"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"12.11","1":"12.11"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"11.76","1":"11.76"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"12.24","1":"12.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"12.55","1":"12.55"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"12.95","1":"12.95"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"13.80","1":"13.80"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.28","1":"13.28"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.17","1":"13.17"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"12.93","1":"12.93"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.75","1":"12.75"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.03","1":"13.03"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.52","1":"12.52"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.50","1":"12.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.18","1":"13.18"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.09","1":"13.09"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.66","1":"12.66"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"12.74","1":"12.74"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"11.74","1":"11.74"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"11.30","1":"11.30"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"10.94","1":"10.94"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.82","1":"11.82"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.59","1":"11.59"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.56","1":"11.56"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"11.57","1":"11.57"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.43","1":"11.43"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.25","1":"11.25"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.22","1":"11.22"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.34","1":"11.34"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.06","1":"11.06"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"10.96","1":"10.96"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.17","1":"11.17"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"10.90","1":"10.90"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.42","1":"10.42"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.02","1":"11.02"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.03","1":"11.03"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.07","1":"11.07"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.79","1":"10.79"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"10.78","1":"10.78"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"11.12","1":"11.12"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.95","1":"11.95"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.60","1":"12.60"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.03","1":"12.03"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.60","1":"11.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.22","1":"12.22"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.07","1":"12.07"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.67","1":"11.67"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.74","1":"11.74"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.73","1":"11.73"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.38","1":"11.38"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.92","1":"10.92"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.66","1":"10.66"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.52","1":"11.52"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.59","1":"11.59"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.64","1":"11.64"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.33","1":"11.33"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.04","1":"11.04"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"10.98","1":"10.98"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.39","1":"10.39"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.55","1":"10.55"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.97","1":"10.97"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.69","1":"10.69"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.56","1":"10.56"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.42","1":"10.42"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.73","1":"9.73"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.69","1":"9.69"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"8.86","1":"8.86"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"8.26","1":"8.26"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"8.97","1":"8.97"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"9.23","1":"9.23"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"9.12","1":"9.12"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.32","1":"9.32"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"9.32","1":"9.32"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.04","1":"9.04"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.41","1":"9.41"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.32","1":"9.32"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.16","1":"9.16"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.14","1":"9.14"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"8.94","1":"8.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.03","1":"9.03"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.07","1":"9.07"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"8.89","1":"8.89"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"8.66","1":"8.66"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"8.79","1":"8.79"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"8.66","1":"8.66"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"8.59","1":"8.59"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"8.52","1":"8.52"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"8.60","1":"8.60"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"8.72","1":"8.72"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"8.56","1":"8.56"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"8.39","1":"8.39"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"8.30","1":"8.30"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"8.16","1":"8.16"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"8.20","1":"8.20"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.14","1":"8.14"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"8.03","1":"8.03"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.80","1":"7.80"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.63","1":"7.63"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.55","1":"7.55"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"6.67","1":"6.67"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"6.75","1":"6.75"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.08","1":"7.08"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.23","1":"7.23"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"7.15","1":"7.15"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"6.93","1":"6.93"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"6.78","1":"6.78"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"7.10","1":"7.10"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.05","1":"7.05"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.86","1":"6.86"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.56","1":"6.56"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"5.93","1":"5.93"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"5.68","1":"5.68"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"4.98","1":"4.98"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"5.12","1":"5.12"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.12","1":"6.12"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.75","1":"6.75"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.52","1":"6.52"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.18","1":"6.18"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.87","1":"6.87"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"7.13","1":"7.13"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"7.19","1":"7.19"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"7.46","1":"7.46"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"7.15","1":"7.15"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.94","1":"6.94"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"7.10","1":"7.10"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"7.17","1":"7.17"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"7.51","1":"7.51"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.12","1":"8.12"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"7.94","1":"7.94"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"7.67","1":"7.67"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"7.31","1":"7.31"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.79","1":"7.79"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"7.80","1":"7.80"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.68","1":"7.68"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"7.28","1":"7.28"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"7.28","1":"7.28"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"7.53","1":"7.53"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.03","1":"8.03"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.96","1":"7.96"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"7.84","1":"7.84"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"7.82","1":"7.82"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"7.67","1":"7.67"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"7.53","1":"7.53"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"7.33","1":"7.33"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.90","1":"6.90"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.87","1":"6.87"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"7.16","1":"7.16"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"7.07","1":"7.07"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"7.01","1":"7.01"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"6.56","1":"6.56"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.48","1":"6.48"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"6.87","1":"6.87"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"6.82","1":"6.82"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"6.89","1":"6.89"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"7.03","1":"7.03"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"7.53","1":"7.53"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"7.29","1":"7.29"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"7.35","1":"7.35"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.39","1":"7.39"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"7.36","1":"7.36"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"7.34","1":"7.34"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"7.39","1":"7.39"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.44","1":"7.44"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"7.39","1":"7.39"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.31","1":"7.31"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"6.92","1":"6.92"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"6.92","1":"6.92"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.81","1":"6.81"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.78","1":"6.78"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"6.73","1":"6.73"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"6.71","1":"6.71"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"6.38","1":"6.38"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"5.51","1":"5.51"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"5.74","1":"5.74"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.39","1":"5.39"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"5.96","1":"5.96"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"6.03","1":"6.03"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"6.06","1":"6.06"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"5.92","1":"5.92"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"5.89","1":"5.89"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"5.81","1":"5.81"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"5.64","1":"5.64"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"5.41","1":"5.41"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.59","1":"5.59"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"5.49","1":"5.49"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"5.62","1":"5.62"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"5.55","1":"5.55"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"5.39","1":"5.39"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"5.62","1":"5.62"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.89","1":"5.89"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"5.89","1":"5.89"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"5.95","1":"5.95"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"5.88","1":"5.88"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"5.75","1":"5.75"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"5.62","1":"5.62"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"5.70","1":"5.70"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"5.90","1":"5.90"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"5.84","1":"5.84"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.67","1":"5.67"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"5.72","1":"5.72"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"6.24","1":"6.24"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"5.88","1":"5.88"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"5.43","1":"5.43"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"5.71","1":"5.71"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"5.87","1":"5.87"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.71","1":"5.71"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"5.74","1":"5.74"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"5.68","1":"5.68"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"5.63","1":"5.63"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"5.58","1":"5.58"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"5.58","1":"5.58"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"5.68","1":"5.68"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"5.67","1":"5.67"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"5.55","1":"5.55"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"5.66","1":"5.66"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"5.55","1":"5.55"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"5.59","1":"5.59"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.41","1":"5.41"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"5.25","1":"5.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.26","1":"5.26"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"5.22","1":"5.22"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"5.07","1":"5.07"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"4.83","1":"4.83"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.82","1":"4.82"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.81","1":"4.81"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"5.81","1":"5.81"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.58","1":"5.58"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.46","1":"5.46"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"5.83","1":"5.83"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.08","1":"6.08"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"5.88","1":"5.88"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.79","1":"5.79"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"5.68","1":"5.68"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"5.61","1":"5.61"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"5.60","1":"5.60"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"5.55","1":"5.55"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"5.50","1":"5.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"5.65","1":"5.65"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"5.55","1":"5.55"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"5.40","1":"5.40"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"5.54","1":"5.54"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.63","1":"5.63"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"5.49","1":"5.49"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"5.58","1":"5.58"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"5.83","1":"5.83"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"5.61","1":"5.61"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.44","1":"5.44"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"5.12","1":"5.12"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.07","1":"5.07"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"5.19","1":"5.19"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"4.98","1":"4.98"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"4.97","1":"4.97"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"4.72","1":"4.72"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"4.52","1":"4.52"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"4.27","1":"4.27"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"4.19","1":"4.19"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"4.19","1":"4.19"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"4.19","1":"4.19"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"4.08","1":"4.08"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"4.12","1":"4.12"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"4.07","1":"4.07"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.02","1":"4.02"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"4.06","1":"4.06"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"4.03","1":"4.03"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"4.28","1":"4.28"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.17","1":"4.17"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"4.09","1":"4.09"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"4.08","1":"4.08"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"4.06","1":"4.06"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"4.04","1":"4.04"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"4.08","1":"4.08"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"4.07","1":"4.07"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"4.27","1":"4.27"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"4.29","1":"4.29"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"4.46","1":"4.46"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.45","1":"4.45"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"5.16","1":"5.16"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"6.49","1":"6.49"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"6.61","1":"6.61"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.86","1":"5.86"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"5.64","1":"5.64"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"5.30","1":"5.30"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.57","1":"5.57"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.48","1":"6.48"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.77","1":"6.77"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.46","1":"7.46"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.56","1":"7.56"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.99","1":"7.99"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.18","1":"8.18"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.80","1":"7.80"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"7.47","1":"7.47"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.47","1":"8.47"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.52","1":"8.52"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.27","1":"9.27"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.17","1":"9.17"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.41","1":"9.41"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.39","1":"10.39"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"10.24","1":"10.24"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.75","1":"9.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"10.37","1":"10.37"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"10.49","1":"10.49"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"10.01","1":"10.01"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.58","1":"9.58"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.18","1":"9.18"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.37","1":"9.37"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.37","1":"10.37"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"10.96","1":"10.96"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.96","1":"11.96"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"12.96","1":"12.96"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"13.96","1":"13.96"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"14.66","1":"14.66"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"15.66","1":"15.66"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"16.66","1":"16.66"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.66","1":"17.66"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"18.39","1":"18.39"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.39","1":"17.39"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.96","1":"17.96"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"18.58","1":"18.58"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.58","1":"19.58"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"20.58","1":"20.58"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"21.60","1":"21.60"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"22.39","1":"22.39"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"21.35","1":"21.35"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"21.76","1":"21.76"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"20.69","1":"20.69"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.71","1":"21.71"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"22.77","1":"22.77"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"21.78","1":"21.78"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"20.93","1":"20.93"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"21.65","1":"21.65"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"21.35","1":"21.35"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"20.81","1":"20.81"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"19.77","1":"19.77"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"18.77","1":"18.77"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.79","1":"17.79"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.84","1":"16.84"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.84","1":"17.84"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"18.83","1":"18.83"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"18.09","1":"18.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.45","1":"18.45"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.39","1":"18.39"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"17.92","1":"17.92"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"16.92","1":"16.92"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"15.92","1":"15.92"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"14.93","1":"14.93"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"15.93","1":"15.93"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.93","1":"16.93"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"16.02","1":"16.02"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.28","1":"16.28"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"16.46","1":"16.46"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"17.46","1":"17.46"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.73","1":"16.73"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"15.78","1":"15.78"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"16.19","1":"16.19"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"16.59","1":"16.59"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"15.91","1":"15.91"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"15.94","1":"15.94"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"16.57","1":"16.57"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"16.34","1":"16.34"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.91","1":"16.91"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"16.49","1":"16.49"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"15.95","1":"15.95"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"16.11","1":"16.11"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"16.14","1":"16.14"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"16.25","1":"16.25"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"15.62","1":"15.62"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"14.85","1":"14.85"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"15.12","1":"15.12"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"14.91","1":"14.91"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"14.64","1":"14.64"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"13.90","1":"13.90"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"13.03","1":"13.03"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"13.93","1":"13.93"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"14.49","1":"14.49"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"14.08","1":"14.08"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"13.77","1":"13.77"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"14.01","1":"14.01"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"13.40","1":"13.40"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"13.46","1":"13.46"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"13.32","1":"13.32"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"13.12","1":"13.12"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"13.17","1":"13.17"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"12.98","1":"12.98"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"12.59","1":"12.59"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.65","1":"12.65"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"12.64","1":"12.64"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"12.41","1":"12.41"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"13.41","1":"13.41"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"13.55","1":"13.55"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"13.33","1":"13.33"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"13.10","1":"13.10"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"14.24","1":"14.24"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"14.11","1":"14.11"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"14.32","1":"14.32"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"14.23","1":"14.23"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"13.79","1":"13.79"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"14.03","1":"14.03"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"14.66","1":"14.66"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"15.66","1":"15.66"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.40","1":"16.40"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"15.48","1":"15.48"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"15.02","1":"15.02"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"15.17","1":"15.17"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"15.59","1":"15.59"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"16.22","1":"16.22"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.04","1":"16.04"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"15.86","1":"15.86"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"15.34","1":"15.34"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"15.36","1":"15.36"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"15.45","1":"15.45"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"15.13","1":"15.13"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"14.71","1":"14.71"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"14.45","1":"14.45"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"14.73","1":"14.73"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"15.11","1":"15.11"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"14.99","1":"14.99"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"15.54","1":"15.54"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"15.17","1":"15.17"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"15.20","1":"15.20"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"15.90","1":"15.90"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"15.53","1":"15.53"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"15.47","1":"15.47"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"15.60","1":"15.60"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"14.75","1":"14.75"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"14.58","1":"14.58"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"14.57","1":"14.57"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"14.08","1":"14.08"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"14.16","1":"14.16"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"13.81","1":"13.81"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"14.07","1":"14.07"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"14.08","1":"14.08"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"13.98","1":"13.98"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"13.84","1":"13.84"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"13.95","1":"13.95"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.72","1":"13.72"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.84","1":"13.84"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"14.06","1":"14.06"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"13.77","1":"13.77"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"13.64","1":"13.64"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"13.61","1":"13.61"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.64","1":"13.64"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.61","1":"13.61"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.45","1":"13.45"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.41","1":"13.41"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"13.43","1":"13.43"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.99","1":"13.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.83","1":"13.83"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"13.77","1":"13.77"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"13.54","1":"13.54"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"13.76","1":"13.76"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"13.64","1":"13.64"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"13.76","1":"13.76"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"13.53","1":"13.53"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"13.56","1":"13.56"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"13.41","1":"13.41"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"13.41","1":"13.41"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"13.29","1":"13.29"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"14.29","1":"14.29"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"14.93","1":"14.93"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"14.49","1":"14.49"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"14.38","1":"14.38"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"14.35","1":"14.35"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"14.25","1":"14.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"14.45","1":"14.45"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"14.20","1":"14.20"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"14.17","1":"14.17"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"14.14","1":"14.14"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"14.14","1":"14.14"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"15.14","1":"15.14"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"16.14","1":"16.14"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"16.45","1":"16.45"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"16.55","1":"16.55"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"16.57","1":"16.57"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"16.96","1":"16.96"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"16.86","1":"16.86"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"15.87","1":"15.87"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"16.10","1":"16.10"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"15.64","1":"15.64"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.53","1":"15.53"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.51","1":"15.51"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.73","1":"15.73"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"15.68","1":"15.68"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"16.65","1":"16.65"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"17.23","1":"17.23"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"17.56","1":"17.56"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"18.47","1":"18.47"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"18.77","1":"18.77"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"18.55","1":"18.55"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"17.65","1":"17.65"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"17.83","1":"17.83"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"17.26","1":"17.26"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"17.09","1":"17.09"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"17.35","1":"17.35"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"16.98","1":"16.98"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"16.70","1":"16.70"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"16.22","1":"16.22"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"16.44","1":"16.44"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"16.51","1":"16.51"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"16.65","1":"16.65"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"16.34","1":"16.34"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"16.15","1":"16.15"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"16.04","1":"16.04"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"16.52","1":"16.52"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"16.14","1":"16.14"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"15.58","1":"15.58"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.77","1":"14.77"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"15.76","1":"15.76"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"15.34","1":"15.34"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.88","1":"14.88"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"15.11","1":"15.11"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.05","1":"15.05"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"14.74","1":"14.74"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"14.98","1":"14.98"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"15.11","1":"15.11"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.13","1":"14.13"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"14.11","1":"14.11"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"14.74","1":"14.74"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"15.70","1":"15.70"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.30","1":"15.30"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.69","1":"15.69"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"16.34","1":"16.34"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"16.53","1":"16.53"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"16.01","1":"16.01"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"16.76","1":"16.76"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"16.37","1":"16.37"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"16.30","1":"16.30"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"16.39","1":"16.39"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"16.66","1":"16.66"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"17.04","1":"17.04"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"18.04","1":"18.04"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"17.78","1":"17.78"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"17.50","1":"17.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"17.55","1":"17.55"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"17.92","1":"17.92"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"17.77","1":"17.77"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"18.01","1":"18.01"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"18.31","1":"18.31"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"18.30","1":"18.30"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"18.88","1":"18.88"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"18.62","1":"18.62"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.74","1":"18.74"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"17.85","1":"17.85"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"17.40","1":"17.40"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"17.34","1":"17.34"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"17.54","1":"17.54"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"17.61","1":"17.61"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"16.61","1":"16.61"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"15.62","1":"15.62"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"15.16","1":"15.16"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"14.94","1":"14.94"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"13.94","1":"13.94"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"14.22","1":"14.22"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"13.68","1":"13.68"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.97","1":"13.97"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"14.25","1":"14.25"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"14.10","1":"14.10"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"14.30","1":"14.30"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"14.13","1":"14.13"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"14.36","1":"14.36"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"14.41","1":"14.41"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"14.09","1":"14.09"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"13.80","1":"13.80"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"14.01","1":"14.01"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"13.82","1":"13.82"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"13.20","1":"13.20"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"13.48","1":"13.48"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"13.09","1":"13.09"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"12.71","1":"12.71"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"12.30","1":"12.30"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"13.30","1":"13.30"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.17","1":"13.17"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"12.66","1":"12.66"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"12.31","1":"12.31"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"12.43","1":"12.43"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"12.84","1":"12.84"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"12.33","1":"12.33"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"12.00","1":"12.00"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"11.67","1":"11.67"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"11.87","1":"11.87"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"12.12","1":"12.12"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"11.89","1":"11.89"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"12.09","1":"12.09"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"12.34","1":"12.34"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"12.43","1":"12.43"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.24","1":"12.24"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.86","1":"11.86"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"11.56","1":"11.56"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"11.29","1":"11.29"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"11.33","1":"11.33"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"11.02","1":"11.02"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"10.48","1":"10.48"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"10.50","1":"10.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"11.45","1":"11.45"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"11.28","1":"11.28"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"11.93","1":"11.93"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"12.28","1":"12.28"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.10","1":"12.10"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"12.16","1":"12.16"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"12.36","1":"12.36"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"12.19","1":"12.19"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"12.11","1":"12.11"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"12.44","1":"12.44"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"12.44","1":"12.44"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"12.32","1":"12.32"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"11.94","1":"11.94"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"12.13","1":"12.13"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"12.18","1":"12.18"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"13.18","1":"13.18"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"13.77","1":"13.77"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"13.89","1":"13.89"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"13.91","1":"13.91"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"14.61","1":"14.61"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"14.24","1":"14.24"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"13.99","1":"13.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"13.53","1":"13.53"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"13.46","1":"13.46"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"13.98","1":"13.98"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"14.11","1":"14.11"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"14.13","1":"14.13"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"13.84","1":"13.84"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"13.89","1":"13.89"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"13.61","1":"13.61"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"12.86","1":"12.86"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"11.86","1":"11.86"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"11.59","1":"11.59"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"11.68","1":"11.68"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"11.78","1":"11.78"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"11.56","1":"11.56"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"11.77","1":"11.77"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"12.04","1":"12.04"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"12.14","1":"12.14"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"12.32","1":"12.32"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"12.46","1":"12.46"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"12.41","1":"12.41"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"12.61","1":"12.61"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"12.45","1":"12.45"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"12.12","1":"12.12"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"12.16","1":"12.16"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"12.30","1":"12.30"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"12.68","1":"12.68"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"13.13","1":"13.13"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.16","1":"13.16"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"13.12","1":"13.12"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"12.78","1":"12.78"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"12.61","1":"12.61"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"13.06","1":"13.06"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"13.07","1":"13.07"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"12.88","1":"12.88"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"12.49","1":"12.49"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"12.62","1":"12.62"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"12.44","1":"12.44"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"11.63","1":"11.63"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"11.63","1":"11.63"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"11.93","1":"11.93"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"12.29","1":"12.29"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"12.89","1":"12.89"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"12.57","1":"12.57"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"12.30","1":"12.30"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"11.95","1":"11.95"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"11.78","1":"11.78"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"11.60","1":"11.60"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"11.28","1":"11.28"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"11.34","1":"11.34"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"11.52","1":"11.52"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"11.23","1":"11.23"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"10.76","1":"10.76"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"10.23","1":"10.23"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"9.24","1":"9.24"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"8.32","1":"8.32"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"7.98","1":"7.98"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.03","1":"8.03"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.70","1":"8.70"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"9.03","1":"9.03"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.85","1":"8.85"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"8.85","1":"8.85"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.85","1":"9.85"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"10.85","1":"10.85"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"10.62","1":"10.62"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"10.11","1":"10.11"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.89","1":"9.89"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"9.59","1":"9.59"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"9.74","1":"9.74"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"9.90","1":"9.90"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"9.98","1":"9.98"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"9.79","1":"9.79"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"9.73","1":"9.73"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"9.47","1":"9.47"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.25","1":"9.25"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"8.45","1":"8.45"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"8.65","1":"8.65"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"8.69","1":"8.69"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"8.57","1":"8.57"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.63","1":"8.63"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"8.45","1":"8.45"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"8.28","1":"8.28"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"7.99","1":"7.99"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"8.16","1":"8.16"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"8.47","1":"8.47"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"8.43","1":"8.43"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"8.17","1":"8.17"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"8.46","1":"8.46"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"8.49","1":"8.49"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.25","1":"8.25"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"9.23","1":"9.23"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"8.44","1":"8.44"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"8.19","1":"8.19"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"7.57","1":"7.57"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7.46","1":"7.46"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7.85","1":"7.85"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"8.06","1":"8.06"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"7.94","1":"7.94"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7.75","1":"7.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"8.23","1":"8.23"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"9.23","1":"9.23"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"9.45","1":"9.45"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"9.01","1":"9.01"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.82","1":"8.82"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"9.04","1":"9.04"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"9.12","1":"9.12"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"9.17","1":"9.17"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.86","1":"8.86"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8.91","1":"8.91"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8.79","1":"8.79"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.58","1":"8.58"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.53","1":"8.53"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"8.68","1":"8.68"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.66","1":"8.66"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.61","1":"8.61"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.73","1":"8.73"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8.59","1":"8.59"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8.82","1":"8.82"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.88","1":"8.88"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.88","1":"8.88"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.66","1":"8.66"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.88","1":"8.88"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"9.22","1":"9.22"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"9.43","1":"9.43"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"9.29","1":"9.29"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"9.21","1":"9.21"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"9.46","1":"9.46"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"9.32","1":"9.32"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"9.32","1":"9.32"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"9.42","1":"9.42"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"9.46","1":"9.46"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"9.33","1":"9.33"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"9.09","1":"9.09"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"9.17","1":"9.17"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"9.19","1":"9.19"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"9.57","1":"9.57"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.33","1":"10.33"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.06","1":"10.06"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"9.96","1":"9.96"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"9.82","1":"9.82"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"9.96","1":"9.96"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"10.06","1":"10.06"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"9.92","1":"9.92"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9.98","1":"9.98"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"10.98","1":"10.98"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"11.95","1":"11.95"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"12.05","1":"12.05"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"12.17","1":"12.17"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"11.95","1":"11.95"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"11.81","1":"11.81"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"11.72","1":"11.72"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"11.53","1":"11.53"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"11.53","1":"11.53"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"12.53","1":"12.53"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"11.89","1":"11.89"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"11.58","1":"11.58"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"11.44","1":"11.44"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"12.27","1":"12.27"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"13.09","1":"13.09"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"14.09","1":"14.09"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"13.09","1":"13.09"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"13.63","1":"13.63"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"12.80","1":"12.80"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"13.04","1":"13.04"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"12.81","1":"12.81"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"12.69","1":"12.69"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"12.10","1":"12.10"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"11.97","1":"11.97"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"11.91","1":"11.91"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"12.08","1":"12.08"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"12.29","1":"12.29"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"11.66","1":"11.66"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"11.51","1":"11.51"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"11.30","1":"11.30"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"11.08","1":"11.08"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"10.17","1":"10.17"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"10.21","1":"10.21"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"9.96","1":"9.96"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"9.92","1":"9.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"10.14","1":"10.14"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"10.36","1":"10.36"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"10.33","1":"10.33"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"10.60","1":"10.60"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"10.69","1":"10.69"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"11.48","1":"11.48"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"11.03","1":"11.03"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"10.84","1":"10.84"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"10.81","1":"10.81"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"10.81","1":"10.81"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"10.84","1":"10.84"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"10.99","1":"10.99"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"10.97","1":"10.97"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"10.94","1":"10.94"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"11.09","1":"11.09"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"11.22","1":"11.22"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"11.07","1":"11.07"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"10.96","1":"10.96"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"11.20","1":"11.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"11.23","1":"11.23"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"11.31","1":"11.31"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"11.31","1":"11.31"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"11.28","1":"11.28"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"11.73","1":"11.73"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"11.87","1":"11.87"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"12.37","1":"12.37"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"13.20","1":"13.20"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"13.04","1":"13.04"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"13.59","1":"13.59"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"13.25","1":"13.25"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"12.90","1":"12.90"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"12.68","1":"12.68"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"12.71","1":"12.71"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"11.32","1":"11.32"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"11.07","1":"11.07"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"11.15","1":"11.15"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"11.82","1":"11.82"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"11.68","1":"11.68"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"11.35","1":"11.35"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"11.66","1":"11.66"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"11.56","1":"11.56"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"12.11","1":"12.11"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"11.70","1":"11.70"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"11.22","1":"11.22"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"11.61","1":"11.61"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"11.56","1":"11.56"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"11.46","1":"11.46"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"11.32","1":"11.32"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"11.28","1":"11.28"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"11.30","1":"11.30"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"11.12","1":"11.12"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"11.14","1":"11.14"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"11.30","1":"11.30"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"11.35","1":"11.35"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"11.55","1":"11.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11.70","1":"11.70"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"11.51","1":"11.51"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"11.29","1":"11.29"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"10.98","1":"10.98"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"11.11","1":"11.11"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"11.05","1":"11.05"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"11.12","1":"11.12"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"11.11","1":"11.11"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"11.28","1":"11.28"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"11.47","1":"11.47"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"11.31","1":"11.31"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"11.27","1":"11.27"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"11.10","1":"11.10"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"10.99","1":"10.99"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"10.89","1":"10.89"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"10.42","1":"10.42"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"10.32","1":"10.32"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"10.73","1":"10.73"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"10.69","1":"10.69"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"10.40","1":"10.40"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"10.46","1":"10.46"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"10.47","1":"10.47"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"10.44","1":"10.44"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"10.48","1":"10.48"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"10.60","1":"10.60"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"10.58","1":"10.58"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"10.66","1":"10.66"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"10.56","1":"10.56"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"10.55","1":"10.55"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"10.46","1":"10.46"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"10.07","1":"10.07"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"10.06","1":"10.06"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"10.11","1":"10.11"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"10.08","1":"10.08"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"10.52","1":"10.52"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"10.31","1":"10.31"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"10.28","1":"10.28"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"10.30","1":"10.30"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"10.49","1":"10.49"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"10.31","1":"10.31"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"10.16","1":"10.16"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"9.75","1":"9.75"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"9.67","1":"9.67"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"9.35","1":"9.35"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"9.48","1":"9.48"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"9.40","1":"9.40"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"8.40","1":"8.40"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"8.22","1":"8.22"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"8.50","1":"8.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"9.02","1":"9.02"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"8.92","1":"8.92"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"8.49","1":"8.49"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"8.60","1":"8.60"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"8.57","1":"8.57"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"8.46","1":"8.46"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"8.18","1":"8.18"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"8.12","1":"8.12"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"7.92","1":"7.92"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"7.93","1":"7.93"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"8.27","1":"8.27"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"8.84","1":"8.84"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"9.84","1":"9.84"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"10.64","1":"10.64"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"10.37","1":"10.37"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"10.61","1":"10.61"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"10.44","1":"10.44"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"10.35","1":"10.35"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"10.15","1":"10.15"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"10.38","1":"10.38"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"10.17","1":"10.17"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"10.20","1":"10.20"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"10.09","1":"10.09"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"10.05","1":"10.05"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"10.05","1":"10.05"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"10.15","1":"10.15"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"10.14","1":"10.14"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"10.36","1":"10.36"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"10.27","1":"10.27"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"10.04","1":"10.04"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"9.90","1":"9.90"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"9.80","1":"9.80"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"9.95","1":"9.95"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"9.85","1":"9.85"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"9.75","1":"9.75"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"9.90","1":"9.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"9.86","1":"9.86"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"10.37","1":"10.37"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"10.15","1":"10.15"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"9.93","1":"9.93"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"10.10","1":"10.10"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"10.07","1":"10.07"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"9.86","1":"9.86"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"9.73","1":"9.73"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"9.82","1":"9.82"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"10.08","1":"10.08"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"9.97","1":"9.97"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"9.71","1":"9.71"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"9.66","1":"9.66"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"9.50","1":"9.50"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"9.67","1":"9.67"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"9.86","1":"9.86"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"10.86","1":"10.86"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"11.09","1":"11.09"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"12.09","1":"12.09"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"12.31","1":"12.31"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"12.23","1":"12.23"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"12.95","1":"12.95"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"13.95","1":"13.95"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"13.71","1":"13.71"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"14.71","1":"14.71"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"14.59","1":"14.59"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"15.29","1":"15.29"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"14.84","1":"14.84"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"15.84","1":"15.84"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"16.09","1":"16.09"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"16.41","1":"16.41"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"16.72","1":"16.72"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"15.72","1":"15.72"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"14.72","1":"14.72"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"15.35","1":"15.35"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"15.15","1":"15.15"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.55","1":"14.55"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.93","1":"14.93"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"15.10","1":"15.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"15.03","1":"15.03"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"14.92","1":"14.92"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"14.57","1":"14.57"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.57","1":"14.57"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.25","1":"14.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"15.04","1":"15.04"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.54","1":"14.54"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.54","1":"14.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.42","1":"14.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"14.30","1":"14.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.27","1":"14.27"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"14.44","1":"14.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.52","1":"14.52"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"14.52","1":"14.52"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.40","1":"14.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.54","1":"14.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.33","1":"15.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.09","1":"15.09"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.71","1":"15.71"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.68","1":"15.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.37","1":"15.37"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.77","1":"15.77"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.63","1":"15.63"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.40","1":"15.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.40","1":"16.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"17.40","1":"17.40"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.34","1":"17.34"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.05","1":"18.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"18.95","1":"18.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"17.97","1":"17.97"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.86","1":"17.86"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.23","1":"18.23"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"18.36","1":"18.36"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"18.33","1":"18.33"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"18.52","1":"18.52"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"19.47","1":"19.47"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"19.23","1":"19.23"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"20.23","1":"20.23"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"21.24","1":"21.24"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"21.35","1":"21.35"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"21.59","1":"21.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"22.60","1":"22.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.02","1":"23.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"23.32","1":"23.32"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"22.39","1":"22.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"21.28","1":"21.28"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"20.44","1":"20.44"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"21.46","1":"21.46"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"22.28","1":"22.28"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.06","1":"22.06"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"21.83","1":"21.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.05","1":"22.05"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.15","1":"22.15"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"21.12","1":"21.12"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.25","1":"20.25"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"20.01","1":"20.01"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"19.99","1":"19.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.99","1":"18.99"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"17.99","1":"17.99"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.82","1":"17.82"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"16.87","1":"16.87"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"16.94","1":"16.94"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"17.32","1":"17.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"18.05","1":"18.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"16.82","1":"16.82"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"15.82","1":"15.82"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.02","1":"15.02"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"16.02","1":"16.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"15.80","1":"15.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"15.81","1":"15.81"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"15.56","1":"15.56"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"15.09","1":"15.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"14.58","1":"14.58"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"15.58","1":"15.58"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"16.54","1":"16.54"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.54","1":"17.54"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"18.54","1":"18.54"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.54","1":"19.54"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"20.54","1":"20.54"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.82","1":"20.82"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"21.75","1":"21.75"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"22.39","1":"22.39"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"21.28","1":"21.28"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"20.23","1":"20.23"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"21.24","1":"21.24"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"22.10","1":"22.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.24","1":"22.24"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"21.19","1":"21.19"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.87","1":"20.87"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.79","1":"21.79"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.87","1":"20.87"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"21.33","1":"21.33"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.96","1":"20.96"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"21.28","1":"21.28"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"21.11","1":"21.11"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"21.21","1":"21.21"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"20.55","1":"20.55"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"20.12","1":"20.12"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"20.01","1":"20.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"19.61","1":"19.61"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.03","1":"19.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"18.87","1":"18.87"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.30","1":"19.30"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.19","1":"19.19"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.91","1":"18.91"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.61","1":"18.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.23","1":"18.23"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"18.22","1":"18.22"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"17.40","1":"17.40"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"17.53","1":"17.53"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"17.34","1":"17.34"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"17.84","1":"17.84"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.16","1":"18.16"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.62","1":"18.62"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.62","1":"19.62"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.97","1":"18.97"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.05","1":"19.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.78","1":"18.78"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.54","1":"19.54"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"20.22","1":"20.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.76","1":"19.76"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.66","1":"20.66"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"21.69","1":"21.69"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"22.77","1":"22.77"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"23.81","1":"23.81"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"24.03","1":"24.03"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"23.56","1":"23.56"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"22.71","1":"22.71"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"22.82","1":"22.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"24.26","1":"24.26"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"23.31","1":"23.31"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"25.64","1":"25.64"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"24.85","1":"24.85"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"26.09","1":"26.09"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"27.39","1":"27.39"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.65","1":"28.65"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.93","1":"28.93"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"30.18","1":"30.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"31.02","1":"31.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.86","1":"30.86"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.32","1":"29.32"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"31.26","1":"31.26"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.12","1":"31.12"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"30.43","1":"30.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.13","1":"31.13"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"32.39","1":"32.39"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"30.78","1":"30.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.95","1":"29.95"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"29.28","1":"29.28"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"28.14","1":"28.14"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"29.12","1":"29.12"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"28.54","1":"28.54"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"27.77","1":"27.77"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"28.07","1":"28.07"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"29.36","1":"29.36"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"28.78","1":"28.78"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"28.30","1":"28.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.09","1":"29.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"28.90","1":"28.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.74","1":"28.74"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.37","1":"28.37"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"28.77","1":"28.77"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"28.03","1":"28.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.99","1":"26.99"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"25.65","1":"25.65"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"24.37","1":"24.37"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.75","1":"24.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"23.65","1":"23.65"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.71","1":"24.71"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"25.25","1":"25.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"25.30","1":"25.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"24.04","1":"24.04"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.05","1":"23.05"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.80","1":"23.80"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"22.92","1":"22.92"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"21.78","1":"21.78"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"22.23","1":"22.23"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.20","1":"22.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"20.03","1":"20.03"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.46","1":"19.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"18.55","1":"18.55"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"19.55","1":"19.55"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.64","1":"19.64"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.80","1":"19.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"19.05","1":"19.05"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.62","1":"19.62"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"19.48","1":"19.48"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"19.37","1":"19.37"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"18.37","1":"18.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"18.02","1":"18.02"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"17.96","1":"17.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.51","1":"18.51"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"18.42","1":"18.42"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"18.58","1":"18.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.29","1":"18.29"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"18.14","1":"18.14"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"18.61","1":"18.61"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"20.04","1":"20.04"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"19.79","1":"19.79"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.69","1":"19.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.88","1":"19.88"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.65","1":"20.65"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"20.92","1":"20.92"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.35","1":"21.35"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"21.27","1":"21.27"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.77","1":"21.77"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"21.29","1":"21.29"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"21.17","1":"21.17"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"21.87","1":"21.87"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"21.83","1":"21.83"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"21.56","1":"21.56"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"21.34","1":"21.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.71","1":"21.71"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"21.98","1":"21.98"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.69","1":"21.69"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"22.10","1":"22.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"21.80","1":"21.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"20.71","1":"20.71"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"20.32","1":"20.32"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.31","1":"21.31"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.79","1":"20.79"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.92","1":"20.92"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.85","1":"20.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.39","1":"21.39"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.13","1":"21.13"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.33","1":"21.33"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.77","1":"20.77"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.54","1":"20.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.89","1":"20.89"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.93","1":"20.93"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.79","1":"20.79"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.76","1":"19.76"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"18.76","1":"18.76"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"19.02","1":"19.02"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.86","1":"18.86"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"18.94","1":"18.94"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"18.83","1":"18.83"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.56","1":"19.56"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"19.05","1":"19.05"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"18.39","1":"18.39"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"18.57","1":"18.57"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"19.13","1":"19.13"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"18.83","1":"18.83"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"18.79","1":"18.79"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"19.06","1":"19.06"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"20.06","1":"20.06"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.06","1":"21.06"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.55","1":"21.55"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.24","1":"21.24"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"20.94","1":"20.94"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.32","1":"21.32"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.94","1":"20.94"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.37","1":"21.37"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"21.12","1":"21.12"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"20.36","1":"20.36"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"18.61","1":"18.61"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"17.61","1":"17.61"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"16.80","1":"16.80"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"16.74","1":"16.74"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"17.31","1":"17.31"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.96","1":"16.96"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.07","1":"16.07"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"16.84","1":"16.84"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.97","1":"16.97"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"17.03","1":"17.03"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.88","1":"16.88"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.91","1":"16.91"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"17.60","1":"17.60"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"18.02","1":"18.02"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"19.02","1":"19.02"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"20.02","1":"20.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"21.02","1":"21.02"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"21.25","1":"21.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"20.63","1":"20.63"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.25","1":"21.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"20.65","1":"20.65"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"19.99","1":"19.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"20.24","1":"20.24"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"19.24","1":"19.24"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"18.35","1":"18.35"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"17.45","1":"17.45"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"18.45","1":"18.45"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"19.45","1":"19.45"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.55","1":"19.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"20.40","1":"20.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"20.52","1":"20.52"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"20.57","1":"20.57"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.58","1":"20.58"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.17","1":"21.17"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.33","1":"21.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"22.13","1":"22.13"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"22.67","1":"22.67"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"22.27","1":"22.27"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"21.61","1":"21.61"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"21.67","1":"21.67"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"21.31","1":"21.31"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"21.08","1":"21.08"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"20.94","1":"20.94"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"20.76","1":"20.76"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.69","1":"20.69"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"20.48","1":"20.48"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"20.27","1":"20.27"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"20.35","1":"20.35"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"20.20","1":"20.20"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"20.31","1":"20.31"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"20.56","1":"20.56"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"20.57","1":"20.57"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"21.09","1":"21.09"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"22.14","1":"22.14"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"22.84","1":"22.84"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"21.75","1":"21.75"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"22.81","1":"22.81"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"23.43","1":"23.43"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"24.07","1":"24.07"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"23.24","1":"23.24"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"23.11","1":"23.11"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"23.40","1":"23.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"23.14","1":"23.14"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"23.16","1":"23.16"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"23.09","1":"23.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"23.32","1":"23.32"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"23.12","1":"23.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"22.06","1":"22.06"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"22.05","1":"22.05"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.16","1":"22.16"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.33","1":"22.33"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.74","1":"22.74"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"22.36","1":"22.36"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"22.42","1":"22.42"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"21.98","1":"21.98"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"21.92","1":"21.92"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"21.89","1":"21.89"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"21.55","1":"21.55"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"21.90","1":"21.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"21.77","1":"21.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"22.49","1":"22.49"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"22.18","1":"22.18"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"22.72","1":"22.72"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.39","1":"22.39"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"23.19","1":"23.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"23.16","1":"23.16"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"22.86","1":"22.86"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"21.76","1":"21.76"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"21.75","1":"21.75"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"20.68","1":"20.68"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"20.72","1":"20.72"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"20.89","1":"20.89"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.81","1":"20.81"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"20.67","1":"20.67"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.79","1":"20.79"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"20.44","1":"20.44"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"19.96","1":"19.96"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.87","1":"19.87"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"20.09","1":"20.09"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"20.44","1":"20.44"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.41","1":"20.41"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.22","1":"20.22"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"19.73","1":"19.73"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"19.75","1":"19.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"19.48","1":"19.48"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.07","1":"20.07"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.80","1":"19.80"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"19.89","1":"19.89"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.36","1":"20.36"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.47","1":"20.47"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.53","1":"20.53"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.83","1":"20.83"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.69","1":"20.69"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"21.17","1":"21.17"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.25","1":"21.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.83","1":"20.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"20.67","1":"20.67"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.93","1":"20.93"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"21.21","1":"21.21"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"21.56","1":"21.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.04","1":"21.04"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.16","1":"21.16"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.94","1":"20.94"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.13","1":"21.13"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"20.87","1":"20.87"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.77","1":"20.77"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"20.65","1":"20.65"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"20.83","1":"20.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"20.67","1":"20.67"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.93","1":"20.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"20.80","1":"20.80"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.47","1":"20.47"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"20.22","1":"20.22"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.85","1":"19.85"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"20.02","1":"20.02"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"20.27","1":"20.27"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"20.23","1":"20.23"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"20.28","1":"20.28"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.01","1":"20.01"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.92","1":"19.92"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.86","1":"19.86"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"19.48","1":"19.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"20.48","1":"20.48"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.77","1":"20.77"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"20.79","1":"20.79"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.14","1":"21.14"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"21.19","1":"21.19"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.32","1":"21.32"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.24","1":"22.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.33","1":"23.33"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.64","1":"22.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.53","1":"21.53"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.32","1":"21.32"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"20.49","1":"20.49"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"21.51","1":"21.51"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"21.76","1":"21.76"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"22.73","1":"22.73"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.47","1":"22.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.79","1":"22.79"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"22.55","1":"22.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"22.51","1":"22.51"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"23.26","1":"23.26"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.26","1":"24.26"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.93","1":"23.93"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.08","1":"24.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.35","1":"23.35"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"24.18","1":"24.18"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.14","1":"23.14"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.10","1":"23.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.20","1":"23.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.15","1":"23.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.73","1":"22.73"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.72","1":"21.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.69","1":"21.69"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.30","1":"21.30"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.25","1":"20.25"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"19.95","1":"19.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.07","1":"20.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.07","1":"21.07"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.12","1":"22.12"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.68","1":"23.68"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.74","1":"23.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"23.55","1":"23.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"23.40","1":"23.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"23.33","1":"23.33"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"24.45","1":"24.45"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"23.58","1":"23.58"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"23.07","1":"23.07"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"24.20","1":"24.20"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"23.57","1":"23.57"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"24.64","1":"24.64"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"24.80","1":"24.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"24.50","1":"24.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"23.85","1":"23.85"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"23.82","1":"23.82"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"23.71","1":"23.71"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"23.27","1":"23.27"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"23.11","1":"23.11"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.08","1":"23.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"23.90","1":"23.90"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.55","1":"23.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"23.16","1":"23.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"23.24","1":"23.24"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"23.53","1":"23.53"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"23.56","1":"23.56"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.10","1":"24.10"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"23.75","1":"23.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"23.84","1":"23.84"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.23","1":"24.23"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"25.39","1":"25.39"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.22","1":"24.22"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.18","1":"23.18"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.58","1":"23.58"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"23.87","1":"23.87"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.51","1":"24.51"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.71","1":"24.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"25.08","1":"25.08"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.39","1":"25.39"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"26.08","1":"26.08"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"25.96","1":"25.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"25.24","1":"25.24"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"25.26","1":"25.26"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.98","1":"25.98"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.52","1":"25.52"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.17","1":"25.17"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"26.42","1":"26.42"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"25.83","1":"25.83"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.33","1":"25.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"25.27","1":"25.27"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.48","1":"26.48"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.21","1":"26.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.27","1":"26.27"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"27.01","1":"27.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"27.62","1":"27.62"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"28.18","1":"28.18"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"27.82","1":"27.82"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"26.64","1":"26.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"26.19","1":"26.19"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"26.36","1":"26.36"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"25.84","1":"25.84"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.29","1":"26.29"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"27.53","1":"27.53"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"27.01","1":"27.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.56","1":"26.56"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"26.65","1":"26.65"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.89","1":"25.89"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.46","1":"25.46"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"25.04","1":"25.04"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"25.35","1":"25.35"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"25.23","1":"25.23"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"24.90","1":"24.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.60","1":"24.60"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"24.24","1":"24.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"23.95","1":"23.95"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.88","1":"23.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.23","1":"23.23"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"22.99","1":"22.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.09","1":"24.09"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"25.29","1":"25.29"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"25.61","1":"25.61"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"25.76","1":"25.76"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"24.48","1":"24.48"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"24.85","1":"24.85"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"24.59","1":"24.59"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"24.05","1":"24.05"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"23.81","1":"23.81"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"23.89","1":"23.89"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"23.74","1":"23.74"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"23.36","1":"23.36"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.11","1":"23.11"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.13","1":"23.13"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"23.70","1":"23.70"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"23.79","1":"23.79"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"23.70","1":"23.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.42","1":"23.42"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.59","1":"24.59"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"25.81","1":"25.81"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"27.01","1":"27.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"26.51","1":"26.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"26.20","1":"26.20"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"27.05","1":"27.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.79","1":"25.79"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.94","1":"24.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"25.58","1":"25.58"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"26.77","1":"26.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"27.53","1":"27.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"26.64","1":"26.64"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.36","1":"25.36"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"25.03","1":"25.03"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"25.01","1":"25.01"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"24.18","1":"24.18"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"24.73","1":"24.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"25.70","1":"25.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"26.72","1":"26.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.79","1":"26.79"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"26.42","1":"26.42"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"26.07","1":"26.07"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"25.96","1":"25.96"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"26.10","1":"26.10"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"24.84","1":"24.84"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"24.29","1":"24.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"24.83","1":"24.83"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"25.32","1":"25.32"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"25.19","1":"25.19"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"25.19","1":"25.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"25.40","1":"25.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"25.24","1":"25.24"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"26.02","1":"26.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"26.05","1":"26.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"26.06","1":"26.06"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"26.09","1":"26.09"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"25.47","1":"25.47"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"25.54","1":"25.54"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.61","1":"25.61"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"25.42","1":"25.42"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"25.33","1":"25.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.40","1":"25.40"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.35","1":"25.35"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"25.21","1":"25.21"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"24.77","1":"24.77"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"23.65","1":"23.65"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"24.12","1":"24.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"24.54","1":"24.54"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"24.26","1":"24.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.61","1":"24.61"},{"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":"24.03","1":"24.03"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"22.83","1":"22.83"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.91","1":"22.91"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.24","1":"22.24"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"22.35","1":"22.35"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"22.08","1":"22.08"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.19","1":"21.19"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"20.71","1":"20.71"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"21.87","1":"21.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"22.83","1":"22.83"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"21.73","1":"21.73"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.95","1":"21.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"22.67","1":"22.67"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"21.96","1":"21.96"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"22.63","1":"22.63"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"20.43","1":"20.43"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"20.18","1":"20.18"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"20.80","1":"20.80"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"20.89","1":"20.89"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"21.54","1":"21.54"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"21.14","1":"21.14"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"21.88","1":"21.88"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"21.96","1":"21.96"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"22.05","1":"22.05"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.10","1":"22.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"21.92","1":"21.92"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"21.52","1":"21.52"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"21.80","1":"21.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"22.08","1":"22.08"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.27","1":"23.27"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"22.86","1":"22.86"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.76","1":"21.76"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"21.53","1":"21.53"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"21.82","1":"21.82"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"21.73","1":"21.73"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"20.73","1":"20.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"20.77","1":"20.77"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.07","1":"20.07"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"19.86","1":"19.86"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.86","1":"18.86"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.82","1":"18.82"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.78","1":"19.78"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.22","1":"19.22"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"19.34","1":"19.34"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.52","1":"18.52"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"18.39","1":"18.39"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"20.80","1":"20.80"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"19.97","1":"19.97"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.97","1":"20.97"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"22.01","1":"22.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"23.06","1":"23.06"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"24.08","1":"24.08"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"24.72","1":"24.72"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"24.69","1":"24.69"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"24.09","1":"24.09"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"24.26","1":"24.26"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"25.10","1":"25.10"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"24.46","1":"24.46"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"24.40","1":"24.40"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.47","1":"24.47"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"24.40","1":"24.40"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"23.23","1":"23.23"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"23.64","1":"23.64"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"23.62","1":"23.62"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"23.38","1":"23.38"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"22.54","1":"22.54"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.72","1":"21.72"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.72","1":"22.72"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.85","1":"23.85"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"24.10","1":"24.10"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"23.66","1":"23.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"23.62","1":"23.62"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"23.16","1":"23.16"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.05","1":"23.05"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"23.56","1":"23.56"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"23.50","1":"23.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"23.39","1":"23.39"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.72","1":"23.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"24.11","1":"24.11"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"23.61","1":"23.61"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.98","1":"22.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"23.39","1":"23.39"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"23.18","1":"23.18"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"22.76","1":"22.76"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"21.74","1":"21.74"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.82","1":"20.82"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"21.84","1":"21.84"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.93","1":"20.93"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.95","1":"21.95"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"21.53","1":"21.53"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.35","1":"21.35"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"21.76","1":"21.76"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.08","1":"22.08"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.87","1":"21.87"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.34","1":"21.34"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.64","1":"21.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.76","1":"21.76"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.24","1":"21.24"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"22.30","1":"22.30"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.52","1":"21.52"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.09","1":"21.09"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"20.56","1":"20.56"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"21.11","1":"21.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.90","1":"20.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.60","1":"20.60"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.78","1":"20.78"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"21.39","1":"21.39"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.08","1":"21.08"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.09","1":"21.09"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"21.13","1":"21.13"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.08","1":"20.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"19.12","1":"19.12"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"18.12","1":"18.12"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"17.23","1":"17.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"17.30","1":"17.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.31","1":"16.31"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"17.26","1":"17.26"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"16.29","1":"16.29"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"16.00","1":"16.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"15.98","1":"15.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"16.98","1":"16.98"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"17.96","1":"17.96"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"17.94","1":"17.94"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"17.81","1":"17.81"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"18.24","1":"18.24"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"18.05","1":"18.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"17.98","1":"17.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"18.10","1":"18.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"18.06","1":"18.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"18.68","1":"18.68"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"19.28","1":"19.28"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"19.68","1":"19.68"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"19.18","1":"19.18"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"18.82","1":"18.82"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"19.74","1":"19.74"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"19.53","1":"19.53"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"19.47","1":"19.47"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"19.85","1":"19.85"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"19.85","1":"19.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.95","1":"19.95"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.14","1":"20.14"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"20.65","1":"20.65"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.63","1":"21.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.64","1":"21.64"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.02","1":"21.02"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"20.65","1":"20.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"19.70","1":"19.70"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"19.43","1":"19.43"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.37","1":"20.37"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"19.91","1":"19.91"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"19.93","1":"19.93"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"19.51","1":"19.51"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.11","1":"20.11"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"19.90","1":"19.90"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"19.67","1":"19.67"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"19.74","1":"19.74"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"19.69","1":"19.69"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"19.68","1":"19.68"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"19.94","1":"19.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"19.93","1":"19.93"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.87","1":"19.87"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.62","1":"19.62"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"18.93","1":"18.93"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"19.85","1":"19.85"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.54","1":"19.54"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.53","1":"19.53"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.40","1":"19.40"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.37","1":"19.37"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"18.78","1":"18.78"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.73","1":"18.73"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"18.87","1":"18.87"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"18.69","1":"18.69"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"18.79","1":"18.79"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"18.73","1":"18.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"18.33","1":"18.33"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"18.50","1":"18.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"18.51","1":"18.51"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"18.98","1":"18.98"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"17.99","1":"17.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"18.36","1":"18.36"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"18.30","1":"18.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"18.57","1":"18.57"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"19.57","1":"19.57"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.54","1":"20.54"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"21.03","1":"21.03"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"22.08","1":"22.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.99","1":"21.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.82","1":"21.82"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"21.57","1":"21.57"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.19","1":"21.19"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.69","1":"20.69"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"20.01","1":"20.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"20.14","1":"20.14"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.61","1":"20.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"21.49","1":"21.49"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.83","1":"20.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.68","1":"20.68"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"21.11","1":"21.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.55","1":"20.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.05","1":"20.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"19.79","1":"19.79"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.09","1":"20.09"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.97","1":"19.97"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"19.38","1":"19.38"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.09","1":"19.09"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"18.97","1":"18.97"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"18.06","1":"18.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.52","1":"18.52"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"18.17","1":"18.17"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.26","1":"19.26"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"18.88","1":"18.88"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"19.07","1":"19.07"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"18.52","1":"18.52"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.24","1":"19.24"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"18.70","1":"18.70"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"19.04","1":"19.04"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"19.05","1":"19.05"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"19.18","1":"19.18"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.64","1":"19.64"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.14","1":"19.14"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"18.16","1":"18.16"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.19","1":"19.19"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"18.83","1":"18.83"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"18.36","1":"18.36"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"17.52","1":"17.52"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"17.85","1":"17.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"17.68","1":"17.68"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"17.37","1":"17.37"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"17.38","1":"17.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"18.19","1":"18.19"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"17.47","1":"17.47"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"17.42","1":"17.42"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"17.01","1":"17.01"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"17.17","1":"17.17"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"17.09","1":"17.09"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"15.95","1":"15.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"16.29","1":"16.29"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"15.92","1":"15.92"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.11","1":"16.11"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"16.16","1":"16.16"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.18","1":"16.18"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"15.20","1":"15.20"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"16.20","1":"16.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"18.20","1":"18.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"17.72","1":"17.72"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"17.18","1":"17.18"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"16.48","1":"16.48"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"17.47","1":"17.47"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.03","1":"17.03"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.92","1":"16.92"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"16.24","1":"16.24"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"16.24","1":"16.24"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"16.22","1":"16.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"16.39","1":"16.39"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"15.96","1":"15.96"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"15.80","1":"15.80"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"15.06","1":"15.06"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.92","1":"15.92"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.79","1":"15.79"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.98","1":"15.98"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.77","1":"15.77"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"15.48","1":"15.48"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"14.92","1":"14.92"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"14.77","1":"14.77"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"14.43","1":"14.43"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"14.58","1":"14.58"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"14.61","1":"14.61"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"14.51","1":"14.51"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"13.97","1":"13.97"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"13.93","1":"13.93"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"14.01","1":"14.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"13.78","1":"13.78"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"13.74","1":"13.74"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"13.86","1":"13.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"13.48","1":"13.48"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"13.90","1":"13.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"13.82","1":"13.82"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"13.54","1":"13.54"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"13.59","1":"13.59"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.65","1":"13.65"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.61","1":"14.61"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.50","1":"14.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"14.20","1":"14.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"15.22","1":"15.22"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.11","1":"15.11"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"14.49","1":"14.49"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"13.49","1":"13.49"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"13.98","1":"13.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"13.32","1":"13.32"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.84","1":"12.84"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.71","1":"12.71"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.55","1":"12.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.75","1":"12.75"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"13.75","1":"13.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"14.49","1":"14.49"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"15.19","1":"15.19"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.58","1":"14.58"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"15.31","1":"15.31"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.13","1":"15.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.58","1":"15.58"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"15.59","1":"15.59"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"15.54","1":"15.54"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"14.79","1":"14.79"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"14.61","1":"14.61"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"14.86","1":"14.86"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"14.44","1":"14.44"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.41","1":"14.41"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"14.27","1":"14.27"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"14.70","1":"14.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"14.52","1":"14.52"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"14.62","1":"14.62"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"14.46","1":"14.46"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.51","1":"14.51"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.11","1":"15.11"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.01","1":"15.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.71","1":"14.71"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"14.97","1":"14.97"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.98","1":"14.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.70","1":"14.70"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"14.52","1":"14.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"14.62","1":"14.62"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"14.67","1":"14.67"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.27","1":"14.27"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.46","1":"14.46"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"13.98","1":"13.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"13.98","1":"13.98"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"14.39","1":"14.39"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"14.49","1":"14.49"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.02","1":"14.02"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"13.17","1":"13.17"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.63","1":"14.63"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"14.83","1":"14.83"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"14.89","1":"14.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"14.86","1":"14.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.74","1":"14.74"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"14.66","1":"14.66"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"14.47","1":"14.47"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"14.10","1":"14.10"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"14.81","1":"14.81"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"15.55","1":"15.55"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"15.42","1":"15.42"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"14.97","1":"14.97"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.41","1":"15.41"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"15.10","1":"15.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.15","1":"15.15"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"14.88","1":"14.88"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"14.77","1":"14.77"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"14.55","1":"14.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"14.39","1":"14.39"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"14.68","1":"14.68"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"14.44","1":"14.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"14.70","1":"14.70"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"14.66","1":"14.66"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"14.60","1":"14.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"14.85","1":"14.85"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"14.58","1":"14.58"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.87","1":"14.87"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"14.96","1":"14.96"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"14.62","1":"14.62"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"14.41","1":"14.41"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"14.21","1":"14.21"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"14.20","1":"14.20"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"13.88","1":"13.88"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"13.66","1":"13.66"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"13.35","1":"13.35"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"13.40","1":"13.40"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"14.01","1":"14.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"13.58","1":"13.58"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"13.72","1":"13.72"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"13.55","1":"13.55"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"13.55","1":"13.55"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"13.64","1":"13.64"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.51","1":"13.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.77","1":"12.77"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"11.90","1":"11.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.49","1":"12.49"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.53","1":"12.53"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"12.92","1":"12.92"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.07","1":"13.07"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.10","1":"13.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"12.85","1":"12.85"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.81","1":"12.81"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"12.95","1":"12.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.73","1":"12.73"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.80","1":"12.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"12.85","1":"12.85"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"12.28","1":"12.28"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.10","1":"12.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"11.76","1":"11.76"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.52","1":"11.52"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.66","1":"11.66"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"11.40","1":"11.40"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"11.10","1":"11.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"10.61","1":"10.61"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.63","1":"10.63"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.31","1":"10.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"10.37","1":"10.37"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.57","1":"9.57"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.58","1":"9.58"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.47","1":"9.47"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.55","1":"9.55"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"9.45","1":"9.45"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.02","1":"9.02"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.66","1":"9.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"9.32","1":"9.32"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"8.95","1":"8.95"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"8.84","1":"8.84"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"9.29","1":"9.29"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"9.66","1":"9.66"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"9.52","1":"9.52"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"9.35","1":"9.35"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"9.17","1":"9.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.25","1":"9.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.50","1":"9.50"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"9.20","1":"9.20"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"9.10","1":"9.10"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"8.86","1":"8.86"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"9.49","1":"9.49"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.80","1":"8.80"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"8.64","1":"8.64"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.66","1":"8.66"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7.66","1":"7.66"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6.93","1":"6.93"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7.22","1":"7.22"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"7.46","1":"7.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"8.14","1":"8.14"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"8.22","1":"8.22"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.51","1":"8.51"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.86","1":"7.86"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.02","1":"8.02"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"8.33","1":"8.33"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"8.59","1":"8.59"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"8.08","1":"8.08"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"8.20","1":"8.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.52","1":"8.52"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.70","1":"8.70"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.70","1":"10.70"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"11.68","1":"11.68"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.40","1":"11.40"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.73","1":"10.73"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"9.76","1":"9.76"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.75","1":"10.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"11.21","1":"11.21"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.54","1":"10.54"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.82","1":"10.82"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.97","1":"10.97"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"10.89","1":"10.89"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"10.98","1":"10.98"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.61","1":"10.61"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.81","1":"9.81"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"9.99","1":"9.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.90","1":"9.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.73","1":"9.73"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"8.73","1":"8.73"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.12","1":"8.12"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.23","1":"7.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.04","1":"7.04"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.32","1":"7.32"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.52","1":"7.52"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.55","1":"7.55"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.43","1":"7.43"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.46","1":"7.46"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"7.37","1":"7.37"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"7.19","1":"7.19"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.49","1":"7.49"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.36","1":"7.36"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.44","1":"7.44"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.20","1":"7.20"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.22","1":"7.22"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.11","1":"7.11"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.03","1":"7.03"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.04","1":"7.04"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"7.21","1":"7.21"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"7.35","1":"7.35"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.40","1":"7.40"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.43","1":"7.43"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.18","1":"8.18"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"7.99","1":"7.99"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.74","1":"7.74"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.80","1":"7.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"7.63","1":"7.63"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.20","1":"7.20"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.69","1":"7.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.43","1":"7.43"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.63","1":"7.63"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.30","1":"7.30"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.58","1":"7.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.16","1":"7.16"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.62","1":"7.62"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.46","1":"7.46"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.41","1":"7.41"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.51","1":"7.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.70","1":"7.70"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.58","1":"7.58"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.43","1":"8.43"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.21","1":"8.21"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.16","1":"8.16"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.24","1":"8.24"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"8.65","1":"8.65"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.81","1":"9.81"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.09","1":"10.09"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.62","1":"9.62"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.89","1":"9.89"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.80","1":"9.80"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.72","1":"10.72"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.33","1":"10.33"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"10.35","1":"10.35"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"10.32","1":"10.32"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.73","1":"9.73"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.69","1":"9.69"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.51","1":"9.51"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.29","1":"9.29"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.13","1":"9.13"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"9.26","1":"9.26"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"9.12","1":"9.12"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.96","1":"8.96"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.98","1":"8.98"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.95","1":"8.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.80","1":"8.80"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.81","1":"8.81"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.79","1":"8.79"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.30","1":"9.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.86","1":"9.86"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.16","1":"10.16"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"10.08","1":"10.08"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.36","1":"10.36"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"10.91","1":"10.91"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.19","1":"11.19"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.61","1":"11.61"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.77","1":"11.77"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.67","1":"11.67"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.09","1":"11.09"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.39","1":"11.39"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.75","1":"11.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.51","1":"11.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.31","1":"11.31"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.66","1":"11.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.90","1":"11.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.36","1":"12.36"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.99","1":"11.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.99","1":"12.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.98","1":"13.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"14.44","1":"14.44"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.45","1":"13.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.46","1":"13.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"12.75","1":"12.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"12.77","1":"12.77"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"12.98","1":"12.98"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.02","1":"13.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.12","1":"12.12"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.25","1":"11.25"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.51","1":"11.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"10.58","1":"10.58"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.38","1":"11.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.53","1":"11.53"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.01","1":"11.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.16","1":"11.16"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.44","1":"11.44"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.57","1":"12.57"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"12.27","1":"12.27"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.57","1":"11.57"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.79","1":"10.79"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"12.16","1":"12.16"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"12.16","1":"12.16"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"12.47","1":"12.47"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"12.22","1":"12.22"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"12.39","1":"12.39"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.78","1":"11.78"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"11.87","1":"11.87"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.86","1":"11.86"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.84","1":"11.84"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"12.21","1":"12.21"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"12.07","1":"12.07"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"11.88","1":"11.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"11.81","1":"11.81"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"11.23","1":"11.23"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"11.47","1":"11.47"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.19","1":"11.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"10.79","1":"10.79"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.28","1":"10.28"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.94","1":"10.94"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.17","1":"11.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.47","1":"11.47"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.04","1":"11.04"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.62","1":"10.62"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.04","1":"11.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"10.86","1":"10.86"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.20","1":"10.20"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.23","1":"10.23"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.91","1":"9.91"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.95","1":"9.95"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.38","1":"10.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.43","1":"10.43"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.35","1":"10.35"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"10.71","1":"10.71"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.23","1":"10.23"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.79","1":"9.79"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.84","1":"9.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.75","1":"9.75"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.01","1":"9.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.59","1":"8.59"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.31","1":"8.31"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.31","1":"7.31"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.47","1":"7.47"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.66","1":"6.66"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.80","1":"6.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.84","1":"6.84"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.48","1":"7.48"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.23","1":"7.23"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.58","1":"7.58"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.65","1":"7.65"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.65","1":"8.65"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.52","1":"8.52"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.13","1":"9.13"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.66","1":"8.66"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.77","1":"8.77"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.73","1":"8.73"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.94","1":"8.94"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.51","1":"9.51"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.24","1":"9.24"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"8.67","1":"8.67"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.75","1":"9.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.19","1":"10.19"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.19","1":"11.19"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.19","1":"12.19"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"13.19","1":"13.19"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.94","1":"12.94"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"13.17","1":"13.17"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.32","1":"13.32"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.97","1":"12.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.23","1":"13.23"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.01","1":"14.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.04","1":"13.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.93","1":"12.93"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"12.49","1":"12.49"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"12.83","1":"12.83"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"12.81","1":"12.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.81","1":"13.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"12.75","1":"12.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"12.84","1":"12.84"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"12.76","1":"12.76"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.23","1":"13.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.09","1":"13.09"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.89","1":"12.89"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.32","1":"13.32"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.66","1":"12.66"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"12.67","1":"12.67"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.48","1":"12.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.92","1":"11.92"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"12.18","1":"12.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.95","1":"11.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.80","1":"11.80"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"12.09","1":"12.09"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.09","1":"13.09"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.08","1":"13.08"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.95","1":"14.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"14.75","1":"14.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.47","1":"15.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.08","1":"15.08"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.29","1":"15.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.06","1":"15.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.89","1":"14.89"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"14.65","1":"14.65"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.67","1":"15.67"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.43","1":"15.43"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.88","1":"15.88"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.25","1":"16.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.42","1":"17.42"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.97","1":"16.97"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.76","1":"16.76"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.56","1":"16.56"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.63","1":"16.63"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.19","1":"16.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.04","1":"16.04"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"16.08","1":"16.08"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.30","1":"16.30"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.51","1":"16.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.27","1":"16.27"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.35","1":"16.35"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.31","1":"17.31"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.94","1":"17.94"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.58","1":"17.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.89","1":"18.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.30","1":"20.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.82","1":"21.82"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.45","1":"23.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"26.33","1":"26.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.30","1":"28.30"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.42","1":"30.42"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"32.70","1":"32.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"30.27","1":"30.27"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.06","1":"28.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.52","1":"28.52"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.04","1":"27.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.06","1":"29.06"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.23","1":"31.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.57","1":"29.57"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.80","1":"28.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.81","1":"26.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.43","1":"27.43"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"25.65","1":"25.65"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.15","1":"26.15"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"24.24","1":"24.24"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.85","1":"22.85"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"24.12","1":"24.12"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"24.44","1":"24.44"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"26.27","1":"26.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.68","1":"26.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.11","1":"27.11"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.13","1":"27.13"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"25.71","1":"25.71"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"25.88","1":"25.88"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"26.29","1":"26.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.41","1":"27.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"27.98","1":"27.98"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"26.89","1":"26.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"27.53","1":"27.53"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"26.28","1":"26.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"24.29","1":"24.29"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.47","1":"22.47"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"23.87","1":"23.87"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.08","1":"22.08"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.73","1":"23.73"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.12","1":"25.12"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.03","1":"25.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"24.70","1":"24.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"23.81","1":"23.81"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.42","1":"22.42"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"23.06","1":"23.06"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.06","1":"23.06"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.01","1":"23.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"23.56","1":"23.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"23.21","1":"23.21"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"21.66","1":"21.66"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.15","1":"22.15"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.86","1":"22.86"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"23.77","1":"23.77"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.39","1":"27.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.16","1":"27.16"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.61","1":"26.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"27.04","1":"27.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"29.06","1":"29.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"29.48","1":"29.48"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.44","1":"28.44"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.57","1":"28.57"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.89","1":"28.89"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.35","1":"28.35"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.13","1":"30.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"29.01","1":"29.01"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"28.30","1":"28.30"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"29.20","1":"29.20"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"30.05","1":"30.05"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.01","1":"30.01"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.26","1":"28.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"28.22","1":"28.22"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.98","1":"29.98"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"31.58","1":"31.58"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"31.32","1":"31.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.49","1":"33.49"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.68","1":"32.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.71","1":"32.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"30.26","1":"30.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"29.40","1":"29.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.76","1":"28.76"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"28.32","1":"28.32"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"28.31","1":"28.31"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"29.44","1":"29.44"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"30.19","1":"30.19"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"29.40","1":"29.40"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"30.76","1":"30.76"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.56","1":"30.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"30.71","1":"30.71"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"31.88","1":"31.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.80","1":"31.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.40","1":"32.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.66","1":"31.66"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"30.90","1":"30.90"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"29.97","1":"29.97"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.26","1":"30.26"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"29.76","1":"29.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"29.72","1":"29.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"28.82","1":"28.82"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"28.75","1":"28.75"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.31","1":"28.31"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"28.09","1":"28.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.45","1":"27.45"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.40","1":"25.40"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.53","1":"24.53"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"23.35","1":"23.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.10","1":"25.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.81","1":"26.81"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"26.13","1":"26.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.96","1":"26.96"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"26.52","1":"26.52"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.58","1":"24.58"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.56","1":"25.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.88","1":"24.88"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.74","1":"24.74"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"26.59","1":"26.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"26.99","1":"26.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"25.32","1":"25.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"25.66","1":"25.66"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"25.43","1":"25.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.53","1":"23.53"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"22.05","1":"22.05"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.40","1":"20.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"18.98","1":"18.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"20.40","1":"20.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"21.19","1":"21.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.77","1":"22.77"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"21.66","1":"21.66"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.05","1":"22.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.15","1":"22.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.35","1":"22.35"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.29","1":"22.29"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.28","1":"22.28"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"20.61","1":"20.61"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"20.82","1":"20.82"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"20.36","1":"20.36"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"19.09","1":"19.09"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"19.07","1":"19.07"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"18.02","1":"18.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"19.14","1":"19.14"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"18.97","1":"18.97"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"19.88","1":"19.88"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"20.45","1":"20.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.67","1":"20.67"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"20.58","1":"20.58"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"21.83","1":"21.83"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.29","1":"21.29"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.86","1":"20.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"19.84","1":"19.84"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"20.52","1":"20.52"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.07","1":"21.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"20.61","1":"20.61"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.22","1":"20.22"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"20.28","1":"20.28"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.18","1":"19.18"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.02","1":"19.02"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"19.09","1":"19.09"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.93","1":"18.93"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"18.07","1":"18.07"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"18.78","1":"18.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"19.36","1":"19.36"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.20","1":"20.20"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.44","1":"20.44"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"21.97","1":"21.97"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"23.61","1":"23.61"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"22.65","1":"22.65"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"22.94","1":"22.94"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.43","1":"24.43"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.94","1":"23.94"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"22.92","1":"22.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"23.04","1":"23.04"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"23.14","1":"23.14"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.87","1":"24.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.39","1":"25.39"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.16","1":"24.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.59","1":"24.59"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.87","1":"22.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.82","1":"22.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.80","1":"22.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.97","1":"22.97"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"21.74","1":"21.74"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"22.34","1":"22.34"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.56","1":"22.56"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.08","1":"22.08"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.03","1":"22.03"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.71","1":"21.71"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.33","1":"23.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.45","1":"22.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.57","1":"22.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.48","1":"22.48"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.64","1":"21.64"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.68","1":"20.68"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.40","1":"21.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"21.72","1":"21.72"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.36","1":"22.36"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.03","1":"24.03"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"23.43","1":"23.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.18","1":"22.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.22","1":"22.22"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.68","1":"22.68"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.09","1":"22.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.31","1":"21.31"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"21.61","1":"21.61"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.15","1":"22.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.25","1":"22.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"21.90","1":"21.90"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.73","1":"21.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.97","1":"20.97"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.63","1":"20.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.57","1":"20.57"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.78","1":"20.78"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.01","1":"21.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.51","1":"20.51"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.52","1":"20.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.30","1":"20.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.77","1":"20.77"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"20.85","1":"20.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"20.49","1":"20.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.15","1":"20.15"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.08","1":"20.08"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"21.58","1":"21.58"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.99","1":"20.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.41","1":"20.41"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.31","1":"20.31"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.42","1":"19.42"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.06","1":"18.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.33","1":"18.33"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.35","1":"19.35"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.65","1":"20.65"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.05","1":"21.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.90","1":"21.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.18","1":"20.18"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.60","1":"20.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"20.68","1":"20.68"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"20.39","1":"20.39"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"20.14","1":"20.14"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"19.63","1":"19.63"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.30","1":"19.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"19.30","1":"19.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"18.92","1":"18.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.62","1":"20.62"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.06","1":"21.06"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.73","1":"21.73"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.15","1":"22.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"20.47","1":"20.47"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"20.38","1":"20.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"20.15","1":"20.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"20.50","1":"20.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"20.75","1":"20.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"20.05","1":"20.05"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.92","1":"18.92"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.84","1":"17.84"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.15","1":"17.15"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.10","1":"17.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.96","1":"16.96"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.69","1":"15.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"14.65","1":"14.65"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"14.43","1":"14.43"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"15.02","1":"15.02"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"14.97","1":"14.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"14.50","1":"14.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"14.66","1":"14.66"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.70","1":"13.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"14.19","1":"14.19"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.25","1":"15.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.43","1":"15.43"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.45","1":"15.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.56","1":"15.56"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.09","1":"16.09"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.67","1":"15.67"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"16.04","1":"16.04"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.01","1":"16.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.47","1":"16.47"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"17.19","1":"17.19"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"18.04","1":"18.04"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"17.79","1":"17.79"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"18.11","1":"18.11"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.16","1":"18.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"17.82","1":"17.82"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.48","1":"15.48"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.32","1":"14.32"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.24","1":"14.24"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.65","1":"13.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.78","1":"13.78"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.02","1":"14.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.51","1":"14.51"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.49","1":"14.49"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.64","1":"14.64"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.49","1":"14.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.70","1":"13.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.75","1":"13.75"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.41","1":"13.41"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.44","1":"13.44"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.85","1":"12.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.49","1":"12.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.52","1":"11.52"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.80","1":"11.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.99","1":"11.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.03","1":"12.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.09","1":"12.09"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.03","1":"11.03"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.94","1":"10.94"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.96","1":"10.96"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.18","1":"11.18"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.95","1":"10.95"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.80","1":"10.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.87","1":"11.87"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.87","1":"12.87"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.33","1":"13.33"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"12.29","1":"12.29"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.36","1":"12.36"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.39","1":"12.39"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.84","1":"12.84"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.06","1":"13.06"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.41","1":"13.41"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.80","1":"13.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.55","1":"13.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.24","1":"14.24"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.16","1":"14.16"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"13.85","1":"13.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.07","1":"14.07"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.21","1":"15.21"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.46","1":"15.46"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"14.99","1":"14.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.98","1":"15.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"15.56","1":"15.56"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"14.60","1":"14.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"14.82","1":"14.82"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.60","1":"14.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.97","1":"13.97"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.20","1":"14.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"13.65","1":"13.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.11","1":"13.11"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.95","1":"13.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.45","1":"13.45"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.16","1":"13.16"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.01","1":"13.01"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"13.02","1":"13.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.65","1":"12.65"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"12.70","1":"12.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"13.20","1":"13.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.58","1":"13.58"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.32","1":"13.32"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"13.41","1":"13.41"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.19","1":"13.19"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.35","1":"13.35"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.26","1":"13.26"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.16","1":"13.16"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.39","1":"13.39"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.52","1":"13.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.68","1":"13.68"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"13.04","1":"13.04"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.27","1":"13.27"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.39","1":"13.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.24","1":"13.24"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.86","1":"12.86"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.79","1":"12.79"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.67","1":"12.67"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.64","1":"12.64"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"12.51","1":"12.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.55","1":"12.55"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.47","1":"12.47"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"12.48","1":"12.48"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"13.05","1":"13.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"13.24","1":"13.24"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"13.25","1":"13.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.57","1":"13.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.44","1":"14.44"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.39","1":"14.39"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.25","1":"14.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.01","1":"14.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"13.20","1":"13.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"12.91","1":"12.91"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"12.93","1":"12.93"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"12.76","1":"12.76"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"12.70","1":"12.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"12.90","1":"12.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.57","1":"12.57"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"12.33","1":"12.33"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"12.45","1":"12.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"12.28","1":"12.28"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"12.65","1":"12.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.30","1":"12.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"12.27","1":"12.27"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"12.52","1":"12.52"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"12.79","1":"12.79"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"12.89","1":"12.89"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"12.62","1":"12.62"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"12.59","1":"12.59"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"12.51","1":"12.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"12.50","1":"12.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"12.52","1":"12.52"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"12.56","1":"12.56"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.56","1":"13.56"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.52","1":"13.52"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"13.08","1":"13.08"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.18","1":"13.18"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.12","1":"13.12"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"13.16","1":"13.16"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"13.08","1":"13.08"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.09","1":"13.09"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.24","1":"13.24"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.90","1":"12.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.35","1":"12.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.30","1":"12.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.74","1":"12.74"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.65","1":"12.65"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.63","1":"12.63"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.45","1":"12.45"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"12.55","1":"12.55"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.41","1":"13.41"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.28","1":"15.28"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.37","1":"14.37"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.44","1":"15.44"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.49","1":"15.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.27","1":"15.27"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.58","1":"15.58"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.30","1":"15.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.38","1":"15.38"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.39","1":"15.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.24","1":"14.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.06","1":"14.06"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.51","1":"14.51"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.85","1":"13.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.84","1":"13.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.06","1":"14.06"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.72","1":"13.72"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.33","1":"13.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.41","1":"13.41"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.15","1":"13.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.83","1":"12.83"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.64","1":"12.64"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.25","1":"12.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.25","1":"11.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.25","1":"10.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.46","1":"10.46"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.15","1":"10.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.41","1":"10.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.38","1":"10.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.56","1":"9.56"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.30","1":"10.30"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.23","1":"10.23"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.92","1":"10.92"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"11.18","1":"11.18"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.89","1":"10.89"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.28","1":"9.28"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.02","1":"10.02"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.84","1":"9.84"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.37","1":"10.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.30","1":"10.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.69","1":"10.69"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.26","1":"10.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"10.59","1":"10.59"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.89","1":"10.89"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.89","1":"10.89"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.70","1":"11.70"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.65","1":"11.65"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.42","1":"11.42"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.75","1":"10.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.74","1":"10.74"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.86","1":"10.86"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.93","1":"10.93"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.82","1":"10.82"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.44","1":"10.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.16","1":"10.16"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.17","1":"10.17"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"10.10","1":"10.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.45","1":"10.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.59","1":"10.59"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.41","1":"10.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.67","1":"10.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.03","1":"11.03"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.25","1":"11.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.11","1":"11.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.05","1":"11.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.08","1":"11.08"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"10.95","1":"10.95"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"10.79","1":"10.79"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.15","1":"10.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.10","1":"10.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.33","1":"10.33"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.17","1":"10.17"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.17","1":"10.17"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.30","1":"10.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.19","1":"10.19"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.13","1":"10.13"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.26","1":"10.26"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.24","1":"10.24"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.25","1":"10.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.13","1":"10.13"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.02","1":"10.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.01","1":"10.01"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.21","1":"10.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.58","1":"10.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.01","1":"11.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.86","1":"10.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.33","1":"11.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.60","1":"10.60"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.32","1":"10.32"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.18","1":"10.18"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.31","1":"10.31"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.34","1":"10.34"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.34","1":"10.34"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.02","1":"10.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.15","1":"10.15"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.11","1":"10.11"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.17","1":"10.17"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.95","1":"9.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.94","1":"9.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.35","1":"10.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.12","1":"10.12"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.18","1":"10.18"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.01","1":"10.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.87","1":"9.87"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.13","1":"9.13"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.72","1":"10.72"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.37","1":"11.37"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.04","1":"11.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.21","1":"11.21"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"11.16","1":"11.16"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.51","1":"11.51"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.35","1":"11.35"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.35","1":"13.35"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.31","1":"13.31"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.33","1":"13.33"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.29","1":"13.29"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.49","1":"13.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.85","1":"12.85"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.96","1":"11.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.85","1":"11.85"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.74","1":"11.74"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"11.60","1":"11.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.39","1":"11.39"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.90","1":"10.90"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.39","1":"10.39"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.42","1":"10.42"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.02","1":"10.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.25","1":"10.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.11","1":"10.11"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.19","1":"10.19"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"10.29","1":"10.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.72","1":"10.72"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.56","1":"10.56"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.72","1":"10.72"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"11.24","1":"11.24"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"11.45","1":"11.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"11.67","1":"11.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.88","1":"11.88"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.11","1":"12.11"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"12.23","1":"12.23"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"12.24","1":"12.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"12.31","1":"12.31"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.33","1":"12.33"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.10","1":"12.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.70","1":"11.70"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.45","1":"11.45"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.82","1":"11.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.80","1":"11.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.47","1":"11.47"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.83","1":"11.83"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.61","1":"11.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.53","1":"11.53"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.23","1":"11.23"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.71","1":"11.71"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"11.98","1":"11.98"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.64","1":"11.64"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.15","1":"12.15"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.25","1":"12.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.96","1":"11.96"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.60","1":"11.60"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.80","1":"11.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.81","1":"11.81"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"12.59","1":"12.59"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.23","1":"13.23"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.67","1":"12.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.93","1":"12.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.16","1":"13.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.48","1":"13.48"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.30","1":"13.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.79","1":"13.79"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.28","1":"14.28"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.56","1":"14.56"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.66","1":"14.66"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"14.70","1":"14.70"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.73","1":"14.73"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.77","1":"14.77"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"14.99","1":"14.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.11","1":"15.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.24","1":"15.24"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"15.24","1":"15.24"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.39","1":"15.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"15.61","1":"15.61"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.89","1":"15.89"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"16.01","1":"16.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.21","1":"16.21"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.46","1":"16.46"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"16.90","1":"16.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.52","1":"16.52"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.69","1":"16.69"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.61","1":"17.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.34","1":"17.34"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.05","1":"16.05"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.12","1":"15.12"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.27","1":"15.27"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.40","1":"14.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.34","1":"13.34"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.34","1":"14.34"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.32","1":"15.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.45","1":"15.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.42","1":"16.42"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.93","1":"15.93"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.83","1":"15.83"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"16.45","1":"16.45"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"16.25","1":"16.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.09","1":"16.09"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.12","1":"16.12"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.21","1":"16.21"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"16.18","1":"16.18"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.17","1":"16.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.17","1":"16.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"16.22","1":"16.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.29","1":"16.29"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"16.35","1":"16.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"16.13","1":"16.13"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.96","1":"15.96"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.82","1":"15.82"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"16.12","1":"16.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.53","1":"15.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.40","1":"15.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.07","1":"15.07"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.26","1":"15.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"15.21","1":"15.21"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.75","1":"15.75"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.23","1":"15.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.25","1":"15.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.02","1":"15.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.35","1":"15.35"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.55","1":"15.55"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"15.52","1":"15.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"15.63","1":"15.63"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"15.35","1":"15.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"14.95","1":"14.95"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.80","1":"14.80"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"14.68","1":"14.68"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"14.68","1":"14.68"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.49","1":"14.49"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.21","1":"14.21"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.05","1":"14.05"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.09","1":"14.09"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.23","1":"14.23"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"14.36","1":"14.36"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.82","1":"14.82"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.28","1":"14.28"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.87","1":"13.87"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"15.01","1":"15.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"15.95","1":"15.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.41","1":"16.41"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.16","1":"16.16"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.22","1":"16.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.20","1":"16.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"16.19","1":"16.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"16.05","1":"16.05"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"15.35","1":"15.35"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.14","1":"15.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.21","1":"15.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.02","1":"15.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.62","1":"14.62"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"14.92","1":"14.92"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.90","1":"14.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.48","1":"15.48"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.74","1":"15.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.98","1":"15.98"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.83","1":"16.83"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.99","1":"16.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.55","1":"16.55"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.22","1":"16.22"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.18","1":"16.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"16.15","1":"16.15"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.03","1":"16.03"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.06","1":"16.06"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.03","1":"16.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.71","1":"16.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"16.27","1":"16.27"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.03","1":"16.03"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.36","1":"17.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.52","1":"17.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.52","1":"17.52"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.24","1":"18.24"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.22","1":"18.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.85","1":"17.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"19.34","1":"19.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18.88","1":"18.88"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18.69","1":"18.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"19.14","1":"19.14"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.16","1":"19.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"18.94","1":"18.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.19","1":"19.19"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.95","1":"18.95"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.53","1":"18.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.37","1":"18.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.17","1":"18.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.90","1":"17.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.81","1":"17.81"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.62","1":"17.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.19","1":"17.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.85","1":"17.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.43","1":"17.43"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.63","1":"17.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.33","1":"17.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.09","1":"17.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.90","1":"16.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.19","1":"17.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.64","1":"16.64"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.42","1":"16.42"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.51","1":"16.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"16.09","1":"16.09"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.59","1":"15.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.40","1":"15.40"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.72","1":"15.72"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.57","1":"15.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.84","1":"15.84"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.01","1":"16.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.91","1":"15.91"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.76","1":"15.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.83","1":"15.83"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.62","1":"15.62"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"15.28","1":"15.28"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"15.25","1":"15.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.45","1":"15.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.74","1":"15.74"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.72","1":"15.72"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.99","1":"15.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.61","1":"15.61"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.83","1":"15.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.56","1":"15.56"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.80","1":"15.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.86","1":"15.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.91","1":"15.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.70","1":"15.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.31","1":"15.31"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.83","1":"15.83"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"15.50","1":"15.50"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.32","1":"15.32"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.75","1":"14.75"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.76","1":"14.76"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.90","1":"14.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.74","1":"14.74"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.41","1":"14.41"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.32","1":"14.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.35","1":"14.35"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.52","1":"14.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.83","1":"14.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.70","1":"14.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.55","1":"14.55"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.55","1":"14.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.47","1":"14.47"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.07","1":"14.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.60","1":"14.60"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.72","1":"14.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.60","1":"14.60"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.40","1":"14.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.16","1":"14.16"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.11","1":"14.11"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.20","1":"14.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.01","1":"14.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.12","1":"14.12"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.65","1":"14.65"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.12","1":"16.12"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.93","1":"16.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.05","1":"18.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.48","1":"17.48"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.36","1":"17.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.15","1":"17.15"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.59","1":"16.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.81","1":"16.81"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.30","1":"16.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.45","1":"16.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.15","1":"17.15"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.25","1":"17.25"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"16.91","1":"16.91"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"17.75","1":"17.75"},{"s_date":"Dec 03, 24","0":"Dec 03, 24","s_close":"17.71","1":"17.71"},{"s_date":"Dec 04, 24","0":"Dec 04, 24","s_close":"17.50","1":"17.50"},{"s_date":"Dec 05, 24","0":"Dec 05, 24","s_close":"18.21","1":"18.21"},{"s_date":"Dec 06, 24","0":"Dec 06, 24","s_close":"18.30","1":"18.30"},{"s_date":"Dec 09, 24","0":"Dec 09, 24","s_close":"19.04","1":"19.04"},{"s_date":"Dec 10, 24","0":"Dec 10, 24","s_close":"18.00","1":"18.00"},{"s_date":"Dec 11, 24","0":"Dec 11, 24","s_close":"18.14","1":"18.14"},{"s_date":"Dec 12, 24","0":"Dec 12, 24","s_close":"18.03","1":"18.03"},{"s_date":"Dec 13, 24","0":"Dec 13, 24","s_close":"19.08","1":"19.08"},{"s_date":"Dec 16, 24","0":"Dec 16, 24","s_close":"20.01","1":"20.01"},{"s_date":"Dec 17, 24","0":"Dec 17, 24","s_close":"19.44","1":"19.44"},{"s_date":"Dec 18, 24","0":"Dec 18, 24","s_close":"18.02","1":"18.02"},{"s_date":"Dec 19, 24","0":"Dec 19, 24","s_close":"16.51","1":"16.51"},{"s_date":"Dec 20, 24","0":"Dec 20, 24","s_close":"16.97","1":"16.97"},{"s_date":"Dec 23, 24","0":"Dec 23, 24","s_close":"17.82","1":"17.82"},{"s_date":"Dec 24, 24","0":"Dec 24, 24","s_close":"17.61","1":"17.61"},{"s_date":"Dec 26, 24","0":"Dec 26, 24","s_close":"17.22","1":"17.22"},{"s_date":"Dec 27, 24","0":"Dec 27, 24","s_close":"17.02","1":"17.02"},{"s_date":"Dec 30, 24","0":"Dec 30, 24","s_close":"17.72","1":"17.72"},{"s_date":"Dec 31, 24","0":"Dec 31, 24","s_close":"17.98","1":"17.98"},{"s_date":"Jan 01, 25","0":"Jan 01, 25","s_close":"18.01","1":"18.01"},{"s_date":"Jan 02, 25","0":"Jan 02, 25","s_close":"18.02","1":"18.02"},{"s_date":"Jan 03, 25","0":"Jan 03, 25","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 25","0":"Jan 06, 25","s_close":"17.42","1":"17.42"},{"s_date":"Jan 07, 25","0":"Jan 07, 25","s_close":"17.68","1":"17.68"},{"s_date":"Jan 08, 25","0":"Jan 08, 25","s_close":"18.58","1":"18.58"},{"s_date":"Jan 09, 25","0":"Jan 09, 25","s_close":"17.99","1":"17.99"},{"s_date":"Jan 10, 25","0":"Jan 10, 25","s_close":"17.55","1":"17.55"},{"s_date":"Jan 13, 25","0":"Jan 13, 25","s_close":"17.58","1":"17.58"},{"s_date":"Jan 14, 25","0":"Jan 14, 25","s_close":"19.32","1":"19.32"},{"s_date":"Jan 15, 25","0":"Jan 15, 25","s_close":"19.52","1":"19.52"},{"s_date":"Jan 16, 25","0":"Jan 16, 25","s_close":"21.47","1":"21.47"},{"s_date":"Jan 17, 25","0":"Jan 17, 25","s_close":"23.61","1":"23.61"},{"s_date":"Jan 20, 25","0":"Jan 20, 25","s_close":"22.79","1":"22.79"},{"s_date":"Jan 21, 25","0":"Jan 21, 25","s_close":"22.08","1":"22.08"},{"s_date":"Jan 22, 25","0":"Jan 22, 25","s_close":"24.29","1":"24.29"},{"s_date":"Jan 23, 25","0":"Jan 23, 25","s_close":"24.47","1":"24.47"},{"s_date":"Jan 24, 25","0":"Jan 24, 25","s_close":"24.00","1":"24.00"},{"s_date":"Jan 27, 25","0":"Jan 27, 25","s_close":"23.17","1":"23.17"},{"s_date":"Jan 28, 25","0":"Jan 28, 25","s_close":"22.06","1":"22.06"},{"s_date":"Jan 29, 25","0":"Jan 29, 25","s_close":"22.24","1":"22.24"},{"s_date":"Jan 30, 25","0":"Jan 30, 25","s_close":"22.57","1":"22.57"},{"s_date":"Jan 31, 25","0":"Jan 31, 25","s_close":"22.05","1":"22.05"},{"s_date":"Feb 03, 25","0":"Feb 03, 25","s_close":"21.49","1":"21.49"},{"s_date":"Feb 04, 25","0":"Feb 04, 25","s_close":"21.09","1":"21.09"},{"s_date":"Feb 06, 25","0":"Feb 06, 25","s_close":"20.45","1":"20.45"},{"s_date":"Feb 07, 25","0":"Feb 07, 25","s_close":"20.04","1":"20.04"},{"s_date":"Feb 10, 25","0":"Feb 10, 25","s_close":"20.21","1":"20.21"},{"s_date":"Feb 11, 25","0":"Feb 11, 25","s_close":"20.15","1":"20.15"},{"s_date":"Feb 12, 25","0":"Feb 12, 25","s_close":"20.20","1":"20.20"},{"s_date":"Feb 13, 25","0":"Feb 13, 25","s_close":"20.10","1":"20.10"},{"s_date":"Feb 14, 25","0":"Feb 14, 25","s_close":"19.52","1":"19.52"},{"s_date":"Feb 17, 25","0":"Feb 17, 25","s_close":"19.02","1":"19.02"},{"s_date":"Feb 18, 25","0":"Feb 18, 25","s_close":"19.38","1":"19.38"},{"s_date":"Feb 19, 25","0":"Feb 19, 25","s_close":"19.24","1":"19.24"},{"s_date":"Feb 20, 25","0":"Feb 20, 25","s_close":"19.79","1":"19.79"},{"s_date":"Feb 21, 25","0":"Feb 21, 25","s_close":"19.63","1":"19.63"},{"s_date":"Feb 24, 25","0":"Feb 24, 25","s_close":"19.50","1":"19.50"},{"s_date":"Feb 25, 25","0":"Feb 25, 25","s_close":"19.29","1":"19.29"}]}