{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"28.75","1":"28.75"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"28.90","1":"28.90"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"28.75","1":"28.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"28.95","1":"28.95"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"28.75","1":"28.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"29.20","1":"29.20"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"28.90","1":"28.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"29.05","1":"29.05"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"31.15","1":"31.15"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"30.05","1":"30.05"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"29.70","1":"29.70"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"29.60","1":"29.60"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"29.20","1":"29.20"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"29.10","1":"29.10"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"29.10","1":"29.10"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"29.50","1":"29.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"29.75","1":"29.75"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"29.40","1":"29.40"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"28.65","1":"28.65"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"28.40","1":"28.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"28.45","1":"28.45"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"28.25","1":"28.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"28.30","1":"28.30"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"28.05","1":"28.05"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"27.65","1":"27.65"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"26.70","1":"26.70"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"26.70","1":"26.70"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"26.65","1":"26.65"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"26.80","1":"26.80"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"26.25","1":"26.25"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"26.95","1":"26.95"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"26.50","1":"26.50"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"26.45","1":"26.45"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"26.15","1":"26.15"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"26.05","1":"26.05"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"26.05","1":"26.05"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"26.05","1":"26.05"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"26.45","1":"26.45"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"26.10","1":"26.10"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"25.80","1":"25.80"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"25.60","1":"25.60"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"25.10","1":"25.10"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"24.35","1":"24.35"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"24.10","1":"24.10"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"23.50","1":"23.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"22.65","1":"22.65"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"22.30","1":"22.30"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"21.40","1":"21.40"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"23.10","1":"23.10"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"24.80","1":"24.80"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"26.65","1":"26.65"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"26.10","1":"26.10"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"23.80","1":"23.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"22.65","1":"22.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"21.55","1":"21.55"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"20.50","1":"20.50"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"20.10","1":"20.10"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"23.10","1":"23.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"23.35","1":"23.35"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"22.15","1":"22.15"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"22.35","1":"22.35"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"21.50","1":"21.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"20.70","1":"20.70"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"19.95","1":"19.95"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"21.10","1":"21.10"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"21.25","1":"21.25"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"20.60","1":"20.60"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"20.55","1":"20.55"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"20.75","1":"20.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"20.55","1":"20.55"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"20.35","1":"20.35"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"20.35","1":"20.35"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"19.35","1":"19.35"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"20.35","1":"20.35"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"17.45","1":"17.45"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"17.30","1":"17.30"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"17.85","1":"17.85"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"17.80","1":"17.80"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"17.60","1":"17.60"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"17.35","1":"17.35"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"17.15","1":"17.15"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"16.60","1":"16.60"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"16.65","1":"16.65"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"17.60","1":"17.60"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"16.60","1":"16.60"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"16.75","1":"16.75"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"16.15","1":"16.15"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"15.75","1":"15.75"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"16.95","1":"16.95"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"15.95","1":"15.95"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"16.05","1":"16.05"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"16.05","1":"16.05"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"16.05","1":"16.05"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"15.80","1":"15.80"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"15.35","1":"15.35"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"15.10","1":"15.10"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"15.25","1":"15.25"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"15.35","1":"15.35"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"15.35","1":"15.35"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"15.80","1":"15.80"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"15.90","1":"15.90"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"15.75","1":"15.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"15.55","1":"15.55"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"15.70","1":"15.70"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"15.65","1":"15.65"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"15.60","1":"15.60"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"15.30","1":"15.30"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"15.20","1":"15.20"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"15.45","1":"15.45"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"15.65","1":"15.65"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"15.30","1":"15.30"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"15.55","1":"15.55"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"15.50","1":"15.50"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"15.20","1":"15.20"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"14.95","1":"14.95"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"14.65","1":"14.65"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"14.25","1":"14.25"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"14.35","1":"14.35"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"14.50","1":"14.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"14.30","1":"14.30"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"14.95","1":"14.95"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"14.60","1":"14.60"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"14.35","1":"14.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"14.70","1":"14.70"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"14.30","1":"14.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"14.50","1":"14.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"14.25","1":"14.25"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"14.65","1":"14.65"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"14.95","1":"14.95"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"14.85","1":"14.85"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"14.75","1":"14.75"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"15.05","1":"15.05"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"14.85","1":"14.85"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"18.95","1":"18.95"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"17.95","1":"17.95"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"16.95","1":"16.95"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"16.40","1":"16.40"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"16.15","1":"16.15"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"15.50","1":"15.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"15.05","1":"15.05"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"15.30","1":"15.30"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"14.95","1":"14.95"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"14.90","1":"14.90"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"14.75","1":"14.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"14.90","1":"14.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"14.90","1":"14.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"14.70","1":"14.70"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"14.25","1":"14.25"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"14.30","1":"14.30"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"13.90","1":"13.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"14.05","1":"14.05"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"14.45","1":"14.45"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"14.65","1":"14.65"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"15.90","1":"15.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"16.25","1":"16.25"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"16.25","1":"16.25"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"15.90","1":"15.90"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"16.10","1":"16.10"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"17.10","1":"17.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"18.10","1":"18.10"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"17.40","1":"17.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"17.20","1":"17.20"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"17.40","1":"17.40"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"17.55","1":"17.55"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"17.15","1":"17.15"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"16.75","1":"16.75"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"16.70","1":"16.70"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"17.70","1":"17.70"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"18.05","1":"18.05"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"18.20","1":"18.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"19.20","1":"19.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"21.20","1":"21.20"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"20.70","1":"20.70"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"20.85","1":"20.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"21.45","1":"21.45"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"21.30","1":"21.30"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"20.25","1":"20.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"20.25","1":"20.25"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"19.85","1":"19.85"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"19.45","1":"19.45"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"19.20","1":"19.20"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.25","1":"19.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"19.25","1":"19.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"19.55","1":"19.55"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"20.55","1":"20.55"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"20.60","1":"20.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"22.25","1":"22.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"22.20","1":"22.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"21.90","1":"21.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"21.60","1":"21.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"21.75","1":"21.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"21.80","1":"21.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"21.60","1":"21.60"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"21.80","1":"21.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"22.65","1":"22.65"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"22.60","1":"22.60"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"23.10","1":"23.10"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"22.50","1":"22.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"21.90","1":"21.90"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"21.50","1":"21.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"22.55","1":"22.55"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"23.00","1":"23.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"22.50","1":"22.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"22.45","1":"22.45"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"23.55","1":"23.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"24.70","1":"24.70"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"25.55","1":"25.55"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"25.30","1":"25.30"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"25.40","1":"25.40"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"25.00","1":"25.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"21.65","1":"21.65"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"20.60","1":"20.60"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"19.60","1":"19.60"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"19.25","1":"19.25"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"18.25","1":"18.25"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"19.25","1":"19.25"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"18.55","1":"18.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"19.55","1":"19.55"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"20.20","1":"20.20"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"21.20","1":"21.20"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"20.60","1":"20.60"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"19.95","1":"19.95"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"19.50","1":"19.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"19.55","1":"19.55"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"18.90","1":"18.90"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"19.60","1":"19.60"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"20.25","1":"20.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"20.20","1":"20.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"20.95","1":"20.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"20.30","1":"20.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"20.50","1":"20.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"20.95","1":"20.95"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"20.25","1":"20.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"19.85","1":"19.85"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"20.90","1":"20.90"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"19.65","1":"19.65"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"19.75","1":"19.75"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"18.75","1":"18.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"18.25","1":"18.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"18.45","1":"18.45"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"17.70","1":"17.70"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"17.55","1":"17.55"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"17.30","1":"17.30"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"17.25","1":"17.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"16.25","1":"16.25"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"15.60","1":"15.60"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"15.75","1":"15.75"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"16.05","1":"16.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"15.95","1":"15.95"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"15.90","1":"15.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"15.50","1":"15.50"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"15.40","1":"15.40"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"14.25","1":"14.25"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"14.60","1":"14.60"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"15.60","1":"15.60"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"15.70","1":"15.70"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"15.75","1":"15.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"14.95","1":"14.95"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"14.60","1":"14.60"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"14.50","1":"14.50"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"14.85","1":"14.85"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"14.60","1":"14.60"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"14.95","1":"14.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"14.55","1":"14.55"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"14.20","1":"14.20"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"14.00","1":"14.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"13.85","1":"13.85"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"13.30","1":"13.30"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"13.25","1":"13.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"13.65","1":"13.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"12.85","1":"12.85"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"12.90","1":"12.90"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"12.70","1":"12.70"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"13.10","1":"13.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"12.75","1":"12.75"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"12.80","1":"12.80"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"12.80","1":"12.80"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"13.50","1":"13.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"13.20","1":"13.20"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"12.70","1":"12.70"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"12.35","1":"12.35"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"12.30","1":"12.30"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"12.75","1":"12.75"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"12.90","1":"12.90"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"12.90","1":"12.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"12.75","1":"12.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"12.45","1":"12.45"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"12.65","1":"12.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"12.30","1":"12.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"12.20","1":"12.20"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"12.10","1":"12.10"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"12.00","1":"12.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"11.55","1":"11.55"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"12.05","1":"12.05"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"12.20","1":"12.20"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"12.40","1":"12.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"12.50","1":"12.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"11.90","1":"11.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"12.00","1":"12.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"11.80","1":"11.80"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"11.50","1":"11.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"11.55","1":"11.55"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"11.60","1":"11.60"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"11.15","1":"11.15"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"11.40","1":"11.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"11.50","1":"11.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"11.40","1":"11.40"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"10.50","1":"10.50"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"11.70","1":"11.70"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"11.70","1":"11.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"10.85","1":"10.85"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"11.00","1":"11.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"11.25","1":"11.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"11.00","1":"11.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"10.75","1":"10.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"11.35","1":"11.35"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"10.45","1":"10.45"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"10.55","1":"10.55"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"10.60","1":"10.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"10.20","1":"10.20"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"10.40","1":"10.40"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"10.30","1":"10.30"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"10.10","1":"10.10"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"10.70","1":"10.70"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"10.75","1":"10.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.60","1":"10.60"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"10.25","1":"10.25"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"10.80","1":"10.80"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"11.25","1":"11.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"12.50","1":"12.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"12.10","1":"12.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.90","1":"11.90"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"11.30","1":"11.30"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"11.30","1":"11.30"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"10.25","1":"10.25"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"9.85","1":"9.85"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"9.35","1":"9.35"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"9.85","1":"9.85"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"10.10","1":"10.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"10.60","1":"10.60"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"10.55","1":"10.55"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"10.55","1":"10.55"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"10.05","1":"10.05"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"10.20","1":"10.20"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"10.05","1":"10.05"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"9.75","1":"9.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"10.00","1":"10.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"9.90","1":"9.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"9.90","1":"9.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"10.10","1":"10.10"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"9.70","1":"9.70"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"9.60","1":"9.60"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"10.05","1":"10.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"9.85","1":"9.85"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"9.90","1":"9.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"9.85","1":"9.85"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"10.40","1":"10.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"10.30","1":"10.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"10.70","1":"10.70"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"11.70","1":"11.70"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"12.15","1":"12.15"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"11.90","1":"11.90"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"11.70","1":"11.70"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"11.50","1":"11.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"11.65","1":"11.65"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"11.40","1":"11.40"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"12.40","1":"12.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"13.40","1":"13.40"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"14.40","1":"14.40"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"15.40","1":"15.40"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"14.65","1":"14.65"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"15.65","1":"15.65"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"16.65","1":"16.65"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"16.85","1":"16.85"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"15.85","1":"15.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"15.20","1":"15.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"14.20","1":"14.20"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"13.30","1":"13.30"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"13.90","1":"13.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"14.45","1":"14.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"13.75","1":"13.75"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"13.80","1":"13.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"13.75","1":"13.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"14.75","1":"14.75"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"15.75","1":"15.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"16.15","1":"16.15"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"17.15","1":"17.15"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"18.15","1":"18.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"16.95","1":"16.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"17.95","1":"17.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"17.25","1":"17.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"17.40","1":"17.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"17.45","1":"17.45"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"16.70","1":"16.70"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"16.70","1":"16.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"17.10","1":"17.10"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"16.85","1":"16.85"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"16.55","1":"16.55"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"15.35","1":"15.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"16.35","1":"16.35"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"16.90","1":"16.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"16.70","1":"16.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"16.05","1":"16.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"17.05","1":"17.05"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"17.35","1":"17.35"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"16.80","1":"16.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"15.10","1":"15.10"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.75","1":"14.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"15.35","1":"15.35"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"15.30","1":"15.30"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"15.45","1":"15.45"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"14.75","1":"14.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"14.95","1":"14.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"14.05","1":"14.05"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"13.95","1":"13.95"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"13.60","1":"13.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"14.95","1":"14.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"12.55","1":"12.55"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"12.50","1":"12.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"12.35","1":"12.35"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"11.85","1":"11.85"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"11.65","1":"11.65"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"12.20","1":"12.20"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"12.50","1":"12.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"12.30","1":"12.30"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"13.30","1":"13.30"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"13.05","1":"13.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"14.25","1":"14.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"13.75","1":"13.75"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"13.60","1":"13.60"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"13.40","1":"13.40"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"13.40","1":"13.40"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"13.30","1":"13.30"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"13.10","1":"13.10"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"14.80","1":"14.80"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"16.50","1":"16.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"16.60","1":"16.60"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"16.80","1":"16.80"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"14.40","1":"14.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"14.25","1":"14.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"14.75","1":"14.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"14.75","1":"14.75"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"14.40","1":"14.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"14.85","1":"14.85"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"13.85","1":"13.85"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"14.00","1":"14.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"12.90","1":"12.90"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"13.00","1":"13.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"13.55","1":"13.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"12.75","1":"12.75"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"11.75","1":"11.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"12.05","1":"12.05"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"12.30","1":"12.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"12.05","1":"12.05"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"12.40","1":"12.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"12.50","1":"12.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"12.45","1":"12.45"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"12.25","1":"12.25"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"12.70","1":"12.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"11.70","1":"11.70"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"11.95","1":"11.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"12.00","1":"12.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"12.30","1":"12.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"11.55","1":"11.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"11.30","1":"11.30"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"11.85","1":"11.85"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"11.70","1":"11.70"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"12.00","1":"12.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"11.80","1":"11.80"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"10.80","1":"10.80"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"10.95","1":"10.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"10.60","1":"10.60"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"11.45","1":"11.45"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"11.25","1":"11.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"10.70","1":"10.70"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"10.65","1":"10.65"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"10.40","1":"10.40"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"11.30","1":"11.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"10.60","1":"10.60"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"10.90","1":"10.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"10.95","1":"10.95"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"10.50","1":"10.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"13.70","1":"13.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"12.95","1":"12.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"14.65","1":"14.65"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"14.10","1":"14.10"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"13.55","1":"13.55"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"13.70","1":"13.70"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.90","1":"13.90"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"13.15","1":"13.15"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"13.55","1":"13.55"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"14.50","1":"14.50"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"13.70","1":"13.70"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"13.95","1":"13.95"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"13.70","1":"13.70"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"13.15","1":"13.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"12.55","1":"12.55"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"12.20","1":"12.20"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"12.05","1":"12.05"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"12.10","1":"12.10"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"12.75","1":"12.75"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"12.05","1":"12.05"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"11.60","1":"11.60"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"11.55","1":"11.55"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"11.30","1":"11.30"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"11.95","1":"11.95"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"12.90","1":"12.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"12.00","1":"12.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"11.75","1":"11.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"11.10","1":"11.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"10.80","1":"10.80"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"10.95","1":"10.95"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"10.50","1":"10.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"10.75","1":"10.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"11.75","1":"11.75"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"12.20","1":"12.20"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"11.60","1":"11.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"11.25","1":"11.25"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"10.95","1":"10.95"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"10.80","1":"10.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"11.15","1":"11.15"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"10.95","1":"10.95"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"10.60","1":"10.60"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"10.15","1":"10.15"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"9.90","1":"9.90"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"9.16","1":"9.16"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"9.30","1":"9.30"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"9.65","1":"9.65"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"9.40","1":"9.40"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"9.40","1":"9.40"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"9.55","1":"9.55"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"9.05","1":"9.05"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"9.10","1":"9.10"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"8.17","1":"8.17"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"7.17","1":"7.17"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"6.90","1":"6.90"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"7.51","1":"7.51"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"8.29","1":"8.29"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"7.60","1":"7.60"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"7.69","1":"7.69"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"6.81","1":"6.81"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"6.75","1":"6.75"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"6.70","1":"6.70"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"6.74","1":"6.74"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"6.60","1":"6.60"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"6.45","1":"6.45"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"6.55","1":"6.55"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"6.11","1":"6.11"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"6.14","1":"6.14"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"5.52","1":"5.52"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"6.05","1":"6.05"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"5.94","1":"5.94"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"5.89","1":"5.89"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"5.84","1":"5.84"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"5.79","1":"5.79"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"5.74","1":"5.74"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"5.69","1":"5.69"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"5.64","1":"5.64"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"5.59","1":"5.59"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"5.54","1":"5.54"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"5.49","1":"5.49"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"5.44","1":"5.44"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"3.97","1":"3.97"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"3.60","1":"3.60"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"4.34","1":"4.34"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"5.01","1":"5.01"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"5.18","1":"5.18"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"4.40","1":"4.40"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.31","1":"4.31"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"4.25","1":"4.25"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"4.22","1":"4.22"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"4.80","1":"4.80"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"5.10","1":"5.10"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"5.00","1":"5.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"5.50","1":"5.50"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"5.50","1":"5.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"5.46","1":"5.46"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"5.60","1":"5.60"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"4.90","1":"4.90"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"4.90","1":"4.90"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"4.29","1":"4.29"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"4.29","1":"4.29"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"4.29","1":"4.29"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"4.29","1":"4.29"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"4.29","1":"4.29"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"4.29","1":"4.29"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"4.29","1":"4.29"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"3.29","1":"3.29"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"2.40","1":"2.40"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"2.22","1":"2.22"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"2.51","1":"2.51"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"2.40","1":"2.40"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"3.27","1":"3.27"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"3.10","1":"3.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"3.45","1":"3.45"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"3.43","1":"3.43"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"2.45","1":"2.45"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"2.25","1":"2.25"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"2.36","1":"2.36"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"2.60","1":"2.60"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"2.15","1":"2.15"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.25","1":"2.25"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"1.88","1":"1.88"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"2.00","1":"2.00"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.75","1":"1.75"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.36","1":"2.36"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"2.34","1":"2.34"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"2.15","1":"2.15"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"2.30","1":"2.30"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"2.57","1":"2.57"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"2.65","1":"2.65"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"2.70","1":"2.70"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"2.55","1":"2.55"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"2.61","1":"2.61"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"2.75","1":"2.75"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"2.86","1":"2.86"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"2.61","1":"2.61"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"3.34","1":"3.34"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"3.46","1":"3.46"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"3.96","1":"3.96"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"4.23","1":"4.23"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"4.19","1":"4.19"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"4.89","1":"4.89"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"4.75","1":"4.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"4.25","1":"4.25"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"3.80","1":"3.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"3.66","1":"3.66"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.20","1":"3.20"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"2.57","1":"2.57"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"2.59","1":"2.59"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"2.66","1":"2.66"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"2.93","1":"2.93"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"3.06","1":"3.06"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"2.60","1":"2.60"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"2.75","1":"2.75"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"2.70","1":"2.70"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"2.30","1":"2.30"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"2.30","1":"2.30"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"2.50","1":"2.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"2.71","1":"2.71"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"2.65","1":"2.65"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"2.20","1":"2.20"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"2.31","1":"2.31"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"2.60","1":"2.60"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"2.94","1":"2.94"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"2.51","1":"2.51"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"2.31","1":"2.31"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"2.55","1":"2.55"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"2.55","1":"2.55"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"2.63","1":"2.63"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"3.29","1":"3.29"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"3.66","1":"3.66"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"3.22","1":"3.22"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"3.13","1":"3.13"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"2.66","1":"2.66"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"2.78","1":"2.78"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.48","1":"3.48"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"2.71","1":"2.71"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"3.49","1":"3.49"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"3.35","1":"3.35"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.05","1":"3.05"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.20","1":"3.20"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"2.61","1":"2.61"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"2.69","1":"2.69"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"2.94","1":"2.94"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"2.70","1":"2.70"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"2.75","1":"2.75"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"2.69","1":"2.69"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"2.66","1":"2.66"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"2.84","1":"2.84"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"2.40","1":"2.40"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"2.55","1":"2.55"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"2.66","1":"2.66"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"3.19","1":"3.19"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"3.18","1":"3.18"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"3.30","1":"3.30"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"3.25","1":"3.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"3.50","1":"3.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"2.70","1":"2.70"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"3.10","1":"3.10"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"3.20","1":"3.20"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"3.10","1":"3.10"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"3.35","1":"3.35"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"3.22","1":"3.22"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"3.37","1":"3.37"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"3.60","1":"3.60"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"4.13","1":"4.13"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"3.82","1":"3.82"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"3.60","1":"3.60"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"3.12","1":"3.12"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"3.74","1":"3.74"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"3.30","1":"3.30"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"3.12","1":"3.12"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"3.05","1":"3.05"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"3.16","1":"3.16"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"2.91","1":"2.91"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"2.75","1":"2.75"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"3.20","1":"3.20"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"3.01","1":"3.01"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"3.45","1":"3.45"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"3.13","1":"3.13"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"3.03","1":"3.03"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"2.90","1":"2.90"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"3.00","1":"3.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"2.80","1":"2.80"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"2.80","1":"2.80"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"2.85","1":"2.85"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"2.65","1":"2.65"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"2.67","1":"2.67"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"3.20","1":"3.20"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"2.95","1":"2.95"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"2.99","1":"2.99"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"3.25","1":"3.25"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"3.50","1":"3.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"3.76","1":"3.76"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"3.25","1":"3.25"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"3.49","1":"3.49"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"3.77","1":"3.77"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.57","1":"3.57"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"3.89","1":"3.89"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"4.06","1":"4.06"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"3.99","1":"3.99"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"3.80","1":"3.80"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"3.70","1":"3.70"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"3.60","1":"3.60"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"4.10","1":"4.10"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"4.50","1":"4.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"3.95","1":"3.95"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"3.20","1":"3.20"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"4.05","1":"4.05"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.38","1":"3.38"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.38","1":"3.38"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"3.41","1":"3.41"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.43","1":"3.43"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.98","1":"3.98"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"4.17","1":"4.17"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"4.12","1":"4.12"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"5.12","1":"5.12"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"6.12","1":"6.12"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"6.82","1":"6.82"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"5.82","1":"5.82"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"5.19","1":"5.19"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"5.62","1":"5.62"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"5.80","1":"5.80"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"5.90","1":"5.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"6.64","1":"6.64"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"6.73","1":"6.73"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"6.60","1":"6.60"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"6.86","1":"6.86"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"6.36","1":"6.36"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"6.10","1":"6.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"6.10","1":"6.10"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"5.48","1":"5.48"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"5.15","1":"5.15"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.05","1":"5.05"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"4.80","1":"4.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"5.10","1":"5.10"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"4.76","1":"4.76"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"4.50","1":"4.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"4.97","1":"4.97"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"4.57","1":"4.57"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"4.70","1":"4.70"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"4.95","1":"4.95"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"4.94","1":"4.94"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"4.40","1":"4.40"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"4.70","1":"4.70"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"4.97","1":"4.97"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"5.24","1":"5.24"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"5.39","1":"5.39"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"4.39","1":"4.39"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"4.19","1":"4.19"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"4.51","1":"4.51"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"4.51","1":"4.51"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"4.70","1":"4.70"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"4.55","1":"4.55"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"4.05","1":"4.05"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"4.30","1":"4.30"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"4.35","1":"4.35"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"4.53","1":"4.53"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"5.20","1":"5.20"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"4.99","1":"4.99"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"4.60","1":"4.60"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"4.88","1":"4.88"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"4.75","1":"4.75"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.13","1":"5.13"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"4.85","1":"4.85"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.20","1":"5.20"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"5.30","1":"5.30"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"4.51","1":"4.51"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"3.79","1":"3.79"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"3.63","1":"3.63"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.87","1":"3.87"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"4.11","1":"4.11"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"3.87","1":"3.87"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.91","1":"3.91"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.85","1":"3.85"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"3.87","1":"3.87"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"4.12","1":"4.12"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"4.00","1":"4.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.70","1":"3.70"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.95","1":"3.95"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.75","1":"3.75"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"3.80","1":"3.80"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.41","1":"3.41"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.32","1":"3.32"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"3.50","1":"3.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.87","1":"3.87"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"3.10","1":"3.10"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"3.10","1":"3.10"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"3.00","1":"3.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"3.39","1":"3.39"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"3.59","1":"3.59"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"3.79","1":"3.79"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"3.59","1":"3.59"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"3.72","1":"3.72"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"3.89","1":"3.89"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"3.55","1":"3.55"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"3.10","1":"3.10"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"3.19","1":"3.19"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"3.19","1":"3.19"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"3.00","1":"3.00"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"3.24","1":"3.24"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"3.51","1":"3.51"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"3.64","1":"3.64"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"3.40","1":"3.40"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"3.51","1":"3.51"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"3.25","1":"3.25"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.35","1":"3.35"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"3.57","1":"3.57"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"3.54","1":"3.54"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"3.72","1":"3.72"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"3.62","1":"3.62"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"3.54","1":"3.54"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"3.85","1":"3.85"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"3.85","1":"3.85"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"3.27","1":"3.27"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"3.45","1":"3.45"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"3.33","1":"3.33"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"3.58","1":"3.58"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"3.29","1":"3.29"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"2.89","1":"2.89"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"3.20","1":"3.20"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"3.40","1":"3.40"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"3.69","1":"3.69"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"3.10","1":"3.10"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"3.27","1":"3.27"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"3.01","1":"3.01"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"3.10","1":"3.10"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"3.29","1":"3.29"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"2.61","1":"2.61"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"3.00","1":"3.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"2.99","1":"2.99"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"2.98","1":"2.98"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"2.88","1":"2.88"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"2.97","1":"2.97"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"2.98","1":"2.98"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"3.00","1":"3.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"3.25","1":"3.25"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"2.67","1":"2.67"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"2.22","1":"2.22"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"2.70","1":"2.70"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"2.90","1":"2.90"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"2.84","1":"2.84"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"2.85","1":"2.85"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"2.81","1":"2.81"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"2.90","1":"2.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"2.61","1":"2.61"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"2.94","1":"2.94"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"2.98","1":"2.98"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"3.10","1":"3.10"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"2.88","1":"2.88"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"2.70","1":"2.70"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"3.14","1":"3.14"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"3.25","1":"3.25"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"3.00","1":"3.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"3.09","1":"3.09"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"3.20","1":"3.20"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"3.10","1":"3.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"3.10","1":"3.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"3.09","1":"3.09"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"2.94","1":"2.94"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"2.98","1":"2.98"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"2.42","1":"2.42"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"2.88","1":"2.88"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"2.70","1":"2.70"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"2.53","1":"2.53"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.51","1":"2.51"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"2.88","1":"2.88"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"2.90","1":"2.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.50","1":"2.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"2.63","1":"2.63"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"2.56","1":"2.56"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"2.65","1":"2.65"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"2.95","1":"2.95"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"2.80","1":"2.80"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"3.00","1":"3.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"2.90","1":"2.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2.90","1":"2.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"3.05","1":"3.05"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.98","1":"2.98"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.99","1":"2.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"2.91","1":"2.91"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"2.94","1":"2.94"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"2.81","1":"2.81"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.58","1":"2.58"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2.80","1":"2.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"2.67","1":"2.67"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2.95","1":"2.95"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2.50","1":"2.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2.92","1":"2.92"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2.77","1":"2.77"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"3.07","1":"3.07"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"3.41","1":"3.41"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"3.29","1":"3.29"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"3.40","1":"3.40"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"3.38","1":"3.38"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"3.39","1":"3.39"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"3.47","1":"3.47"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"3.47","1":"3.47"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"3.25","1":"3.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"3.30","1":"3.30"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"3.30","1":"3.30"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"3.11","1":"3.11"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"3.02","1":"3.02"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2.90","1":"2.90"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"3.20","1":"3.20"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"3.37","1":"3.37"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"3.24","1":"3.24"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"3.42","1":"3.42"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"3.26","1":"3.26"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"3.02","1":"3.02"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"3.49","1":"3.49"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"3.36","1":"3.36"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"3.25","1":"3.25"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"3.01","1":"3.01"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"3.39","1":"3.39"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.02","1":"3.02"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2.95","1":"2.95"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"3.10","1":"3.10"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"3.05","1":"3.05"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"3.35","1":"3.35"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"3.33","1":"3.33"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"3.24","1":"3.24"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"3.35","1":"3.35"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"3.71","1":"3.71"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"4.08","1":"4.08"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"3.92","1":"3.92"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"3.75","1":"3.75"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"3.60","1":"3.60"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"3.98","1":"3.98"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"3.95","1":"3.95"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"4.03","1":"4.03"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"3.90","1":"3.90"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"3.97","1":"3.97"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"4.00","1":"4.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"4.00","1":"4.00"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"4.15","1":"4.15"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.15","1":"5.15"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.15","1":"6.15"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.15","1":"7.15"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.96","1":"7.96"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.50","1":"7.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.65","1":"6.65"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.42","1":"6.42"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.26","1":"6.26"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"7.26","1":"7.26"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"7.55","1":"7.55"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"7.29","1":"7.29"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"7.39","1":"7.39"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"7.25","1":"7.25"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"8.25","1":"8.25"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.05","1":"10.05"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.78","1":"9.78"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.41","1":"9.41"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"10.03","1":"10.03"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.51","1":"9.51"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"10.51","1":"10.51"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"11.37","1":"11.37"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"11.63","1":"11.63"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"12.63","1":"12.63"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"13.63","1":"13.63"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"14.48","1":"14.48"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.52","1":"13.52"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.52","1":"12.52"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"11.89","1":"11.89"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"11.89","1":"11.89"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"11.89","1":"11.89"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"11.03","1":"11.03"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"11.38","1":"11.38"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"11.32","1":"11.32"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"11.28","1":"11.28"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"11.00","1":"11.00"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.94","1":"10.94"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"10.94","1":"10.94"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"11.94","1":"11.94"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"12.94","1":"12.94"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.93","1":"13.93"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"14.20","1":"14.20"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"13.33","1":"13.33"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.63","1":"12.63"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"12.87","1":"12.87"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"13.22","1":"13.22"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"14.22","1":"14.22"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"14.44","1":"14.44"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"14.00","1":"14.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"13.59","1":"13.59"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"13.75","1":"13.75"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"13.40","1":"13.40"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"13.38","1":"13.38"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"12.94","1":"12.94"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"12.77","1":"12.77"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"12.54","1":"12.54"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"12.48","1":"12.48"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"13.00","1":"13.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"12.99","1":"12.99"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.69","1":"12.69"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"12.54","1":"12.54"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"12.41","1":"12.41"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"12.84","1":"12.84"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"12.52","1":"12.52"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"12.85","1":"12.85"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"12.15","1":"12.15"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"12.08","1":"12.08"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"12.86","1":"12.86"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"12.85","1":"12.85"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"11.51","1":"11.51"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.26","1":"11.26"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"11.41","1":"11.41"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"11.31","1":"11.31"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"11.31","1":"11.31"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"11.06","1":"11.06"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.71","1":"10.71"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.33","1":"10.33"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"10.65","1":"10.65"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"11.58","1":"11.58"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"11.64","1":"11.64"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"11.74","1":"11.74"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.74","1":"11.74"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.99","1":"10.99"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"11.83","1":"11.83"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"11.22","1":"11.22"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"11.22","1":"11.22"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"11.59","1":"11.59"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.48","1":"11.48"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"11.48","1":"11.48"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"11.48","1":"11.48"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"10.23","1":"10.23"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"9.76","1":"9.76"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.14","1":"9.14"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"9.14","1":"9.14"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.14","1":"10.14"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"10.14","1":"10.14"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"10.49","1":"10.49"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"10.46","1":"10.46"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"10.46","1":"10.46"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"10.45","1":"10.45"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"10.98","1":"10.98"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"10.93","1":"10.93"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"10.93","1":"10.93"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"11.06","1":"11.06"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"11.06","1":"11.06"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"11.06","1":"11.06"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.03","1":"11.03"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"10.60","1":"10.60"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"10.60","1":"10.60"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"10.35","1":"10.35"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"9.90","1":"9.90"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.90","1":"9.90"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.90","1":"9.90"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.90","1":"9.90"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.90","1":"9.90"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.06","1":"9.06"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.40","1":"9.40"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"9.40","1":"9.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"9.05","1":"9.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.46","1":"11.46"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"10.85","1":"10.85"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"10.96","1":"10.96"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"9.96","1":"9.96"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"9.69","1":"9.69"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.09","1":"9.09"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.08","1":"9.08"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"8.71","1":"8.71"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"8.75","1":"8.75"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"8.35","1":"8.35"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"8.01","1":"8.01"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.99","1":"7.99"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.90","1":"7.90"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.72","1":"7.72"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.65","1":"7.65"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.63","1":"7.63"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.63","1":"8.63"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.13","1":"9.13"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.97","1":"8.97"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"8.81","1":"8.81"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"8.51","1":"8.51"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"8.91","1":"8.91"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"9.00","1":"9.00"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.11","1":"9.11"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.06","1":"9.06"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.73","1":"8.73"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.85","1":"8.85"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"9.00","1":"9.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.38","1":"9.38"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.38","1":"9.38"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.38","1":"8.38"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.14","1":"8.14"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.14","1":"8.14"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.70","1":"7.70"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.43","1":"8.43"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.70","1":"7.70"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.64","1":"7.64"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"7.29","1":"7.29"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"7.05","1":"7.05"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.78","1":"6.78"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.99","1":"6.99"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"6.99","1":"6.99"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"6.99","1":"6.99"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"7.49","1":"7.49"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.27","1":"7.27"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"7.78","1":"7.78"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.21","1":"8.21"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.21","1":"8.21"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.29","1":"8.29"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.05","1":"8.05"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.39","1":"8.39"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.13","1":"8.13"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.74","1":"8.74"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.21","1":"8.21"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.48","1":"8.48"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.48","1":"8.48"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.93","1":"7.93"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.71","1":"7.71"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.70","1":"7.70"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.94","1":"7.94"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.86","1":"7.86"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.86","1":"7.86"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.34","1":"8.34"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.70","1":"8.70"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"9.10","1":"9.10"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"9.04","1":"9.04"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.04","1":"10.04"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.40","1":"10.40"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.69","1":"9.69"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.15","1":"9.15"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"9.15","1":"9.15"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"8.97","1":"8.97"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"8.97","1":"8.97"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"8.97","1":"8.97"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.26","1":"8.26"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.59","1":"8.59"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.59","1":"9.59"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"10.59","1":"10.59"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.59","1":"10.59"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.61","1":"10.61"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"10.69","1":"10.69"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.69","1":"11.69"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"12.39","1":"12.39"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.73","1":"11.73"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.80","1":"11.80"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"11.44","1":"11.44"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"11.31","1":"11.31"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"11.64","1":"11.64"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.00","1":"12.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"12.28","1":"12.28"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"13.28","1":"13.28"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"14.28","1":"14.28"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"14.03","1":"14.03"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"14.22","1":"14.22"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"13.69","1":"13.69"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"13.53","1":"13.53"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"12.53","1":"12.53"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"12.27","1":"12.27"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"13.73","1":"13.73"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"13.35","1":"13.35"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"13.37","1":"13.37"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.50","1":"13.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.32","1":"13.32"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.00","1":"13.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"12.58","1":"12.58"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"12.25","1":"12.25"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"12.66","1":"12.66"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"13.54","1":"13.54"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"14.54","1":"14.54"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"14.30","1":"14.30"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"14.50","1":"14.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"14.99","1":"14.99"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"14.75","1":"14.75"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"13.96","1":"13.96"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"13.55","1":"13.55"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"14.31","1":"14.31"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"15.31","1":"15.31"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.31","1":"16.31"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.31","1":"17.31"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"18.31","1":"18.31"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"19.31","1":"19.31"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"20.31","1":"20.31"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"19.32","1":"19.32"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"18.50","1":"18.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"19.50","1":"19.50"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"19.90","1":"19.90"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"20.90","1":"20.90"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"20.33","1":"20.33"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"19.93","1":"19.93"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"19.12","1":"19.12"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"18.60","1":"18.60"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"18.53","1":"18.53"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"18.89","1":"18.89"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"18.80","1":"18.80"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"18.86","1":"18.86"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"18.53","1":"18.53"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"18.54","1":"18.54"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"18.51","1":"18.51"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"18.83","1":"18.83"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"18.63","1":"18.63"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"18.35","1":"18.35"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"17.44","1":"17.44"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"17.21","1":"17.21"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"16.51","1":"16.51"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"17.10","1":"17.10"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"17.20","1":"17.20"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"17.10","1":"17.10"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"16.86","1":"16.86"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"16.96","1":"16.96"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"16.81","1":"16.81"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"16.75","1":"16.75"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"16.59","1":"16.59"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"16.69","1":"16.69"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"17.09","1":"17.09"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"16.74","1":"16.74"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"17.12","1":"17.12"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"18.12","1":"18.12"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"18.91","1":"18.91"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"18.98","1":"18.98"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"19.12","1":"19.12"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"18.88","1":"18.88"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"19.04","1":"19.04"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"19.82","1":"19.82"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"19.41","1":"19.41"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"19.11","1":"19.11"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"19.82","1":"19.82"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"19.35","1":"19.35"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"19.30","1":"19.30"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"19.98","1":"19.98"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"20.59","1":"20.59"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"20.46","1":"20.46"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"20.62","1":"20.62"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"20.41","1":"20.41"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"20.48","1":"20.48"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"20.99","1":"20.99"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"21.50","1":"21.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"21.22","1":"21.22"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"21.00","1":"21.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"20.56","1":"20.56"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"20.85","1":"20.85"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"20.87","1":"20.87"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"20.90","1":"20.90"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"20.84","1":"20.84"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"21.57","1":"21.57"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"21.54","1":"21.54"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"21.98","1":"21.98"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"21.82","1":"21.82"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"20.87","1":"20.87"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"20.38","1":"20.38"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"20.01","1":"20.01"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"19.65","1":"19.65"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"19.63","1":"19.63"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"19.97","1":"19.97"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"20.97","1":"20.97"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"20.42","1":"20.42"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"20.06","1":"20.06"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"19.85","1":"19.85"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"19.99","1":"19.99"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"19.60","1":"19.60"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"19.30","1":"19.30"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"18.60","1":"18.60"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"18.70","1":"18.70"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"19.70","1":"19.70"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"19.97","1":"19.97"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"20.09","1":"20.09"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"20.00","1":"20.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"19.61","1":"19.61"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"20.61","1":"20.61"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.44","1":"20.44"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"20.07","1":"20.07"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"20.17","1":"20.17"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"20.67","1":"20.67"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"21.70","1":"21.70"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"22.72","1":"22.72"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"23.24","1":"23.24"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"22.49","1":"22.49"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.98","1":"21.98"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"22.11","1":"22.11"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"24.25","1":"24.25"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"24.80","1":"24.80"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"24.58","1":"24.58"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.80","1":"25.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"26.04","1":"26.04"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"27.28","1":"27.28"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"25.92","1":"25.92"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"24.63","1":"24.63"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"23.87","1":"23.87"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"23.96","1":"23.96"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"23.47","1":"23.47"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"22.87","1":"22.87"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"23.15","1":"23.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"22.36","1":"22.36"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"22.41","1":"22.41"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.86","1":"21.86"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.07","1":"21.07"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.40","1":"21.40"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"21.35","1":"21.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"21.44","1":"21.44"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.32","1":"22.32"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"23.43","1":"23.43"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"23.18","1":"23.18"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"24.33","1":"24.33"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"25.22","1":"25.22"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"24.32","1":"24.32"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"24.46","1":"24.46"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"24.04","1":"24.04"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"23.64","1":"23.64"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.58","1":"23.58"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"24.28","1":"24.28"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"24.11","1":"24.11"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"24.03","1":"24.03"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"24.08","1":"24.08"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"23.45","1":"23.45"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"23.03","1":"23.03"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"24.18","1":"24.18"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"24.29","1":"24.29"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"24.00","1":"24.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"23.54","1":"23.54"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"23.62","1":"23.62"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"23.30","1":"23.30"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"23.70","1":"23.70"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"23.45","1":"23.45"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"23.26","1":"23.26"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"23.06","1":"23.06"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"24.21","1":"24.21"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"24.63","1":"24.63"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"24.04","1":"24.04"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"23.48","1":"23.48"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"23.73","1":"23.73"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"22.84","1":"22.84"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"23.14","1":"23.14"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"22.78","1":"22.78"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"22.51","1":"22.51"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"21.57","1":"21.57"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"21.45","1":"21.45"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"22.31","1":"22.31"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"22.40","1":"22.40"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"21.97","1":"21.97"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"22.56","1":"22.56"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"24.02","1":"24.02"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"24.73","1":"24.73"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"25.52","1":"25.52"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"25.70","1":"25.70"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"26.56","1":"26.56"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"26.65","1":"26.65"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"27.43","1":"27.43"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"27.80","1":"27.80"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"27.07","1":"27.07"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"26.60","1":"26.60"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"25.78","1":"25.78"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"26.00","1":"26.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"25.58","1":"25.58"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"25.81","1":"25.81"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"27.10","1":"27.10"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"28.45","1":"28.45"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"28.84","1":"28.84"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"28.38","1":"28.38"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"27.84","1":"27.84"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"26.88","1":"26.88"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"26.69","1":"26.69"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"26.87","1":"26.87"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"26.37","1":"26.37"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.25","1":"27.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"27.06","1":"27.06"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"26.02","1":"26.02"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"26.50","1":"26.50"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"26.66","1":"26.66"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"26.50","1":"26.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"26.40","1":"26.40"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"25.75","1":"25.75"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"26.81","1":"26.81"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"26.97","1":"26.97"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"26.85","1":"26.85"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"26.85","1":"26.85"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"26.99","1":"26.99"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"26.84","1":"26.84"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"26.50","1":"26.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"26.30","1":"26.30"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"26.10","1":"26.10"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.74","1":"25.74"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"25.75","1":"25.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.50","1":"25.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"25.27","1":"25.27"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"25.51","1":"25.51"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"25.54","1":"25.54"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"25.05","1":"25.05"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"24.85","1":"24.85"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"24.16","1":"24.16"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"24.95","1":"24.95"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"25.45","1":"25.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"25.05","1":"25.05"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"25.18","1":"25.18"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"25.46","1":"25.46"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"26.34","1":"26.34"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"26.81","1":"26.81"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"26.68","1":"26.68"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.37","1":"25.37"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"25.52","1":"25.52"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"26.79","1":"26.79"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"26.22","1":"26.22"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"25.59","1":"25.59"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"26.37","1":"26.37"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"26.19","1":"26.19"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"25.90","1":"25.90"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"26.25","1":"26.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"25.76","1":"25.76"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"25.67","1":"25.67"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"25.36","1":"25.36"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"25.86","1":"25.86"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"26.39","1":"26.39"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"26.10","1":"26.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"25.79","1":"25.79"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"25.61","1":"25.61"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"25.53","1":"25.53"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.20","1":"25.20"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"25.75","1":"25.75"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"25.37","1":"25.37"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"25.05","1":"25.05"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"25.25","1":"25.25"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"25.97","1":"25.97"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.59","1":"25.59"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"25.52","1":"25.52"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"25.80","1":"25.80"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"25.45","1":"25.45"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"25.74","1":"25.74"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"25.66","1":"25.66"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"26.28","1":"26.28"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"25.94","1":"25.94"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"25.51","1":"25.51"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"24.95","1":"24.95"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"25.49","1":"25.49"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"25.27","1":"25.27"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"24.83","1":"24.83"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"24.22","1":"24.22"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"23.80","1":"23.80"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"23.99","1":"23.99"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"22.81","1":"22.81"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"23.02","1":"23.02"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"22.92","1":"22.92"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"23.11","1":"23.11"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"24.67","1":"24.67"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.26","1":"24.26"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.49","1":"24.49"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"24.43","1":"24.43"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"23.95","1":"23.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"25.14","1":"25.14"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"26.39","1":"26.39"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"26.75","1":"26.75"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"25.71","1":"25.71"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"26.30","1":"26.30"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"25.75","1":"25.75"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"25.10","1":"25.10"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"25.38","1":"25.38"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"25.47","1":"25.47"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.51","1":"25.51"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"25.52","1":"25.52"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.02","1":"25.02"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"24.80","1":"24.80"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"24.11","1":"24.11"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"25.31","1":"25.31"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"25.43","1":"25.43"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"25.85","1":"25.85"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"25.58","1":"25.58"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"25.50","1":"25.50"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"25.58","1":"25.58"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"26.85","1":"26.85"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"28.19","1":"28.19"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"28.52","1":"28.52"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"27.25","1":"27.25"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"28.61","1":"28.61"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"29.62","1":"29.62"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"28.34","1":"28.34"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"27.12","1":"27.12"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"25.88","1":"25.88"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"25.60","1":"25.60"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"24.36","1":"24.36"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"24.50","1":"24.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"24.95","1":"24.95"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"25.57","1":"25.57"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"25.52","1":"25.52"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"25.53","1":"25.53"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"25.79","1":"25.79"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"26.20","1":"26.20"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.93","1":"25.93"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"26.00","1":"26.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"26.49","1":"26.49"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"26.05","1":"26.05"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"25.65","1":"25.65"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"26.20","1":"26.20"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"25.88","1":"25.88"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"26.48","1":"26.48"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"26.20","1":"26.20"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"27.51","1":"27.51"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"27.44","1":"27.44"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"26.76","1":"26.76"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"26.73","1":"26.73"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"26.21","1":"26.21"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"24.90","1":"24.90"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"23.66","1":"23.66"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"22.48","1":"22.48"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"21.36","1":"21.36"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.30","1":"20.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"19.57","1":"19.57"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"19.18","1":"19.18"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"19.46","1":"19.46"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"19.18","1":"19.18"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"19.24","1":"19.24"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"19.88","1":"19.88"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"20.08","1":"20.08"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"20.30","1":"20.30"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"20.20","1":"20.20"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"20.30","1":"20.30"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.90","1":"19.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"17.71","1":"17.71"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"17.84","1":"17.84"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"18.49","1":"18.49"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.20","1":"19.20"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"18.30","1":"18.30"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"18.40","1":"18.40"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"18.40","1":"18.40"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.02","1":"19.02"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.30","1":"19.30"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"20.14","1":"20.14"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"20.60","1":"20.60"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"20.87","1":"20.87"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"20.80","1":"20.80"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.90","1":"20.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"20.09","1":"20.09"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"20.14","1":"20.14"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"20.30","1":"20.30"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"19.74","1":"19.74"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.88","1":"19.88"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.33","1":"19.33"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"18.94","1":"18.94"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"18.66","1":"18.66"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"17.84","1":"17.84"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"17.22","1":"17.22"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"17.50","1":"17.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"17.71","1":"17.71"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"17.59","1":"17.59"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"18.59","1":"18.59"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"19.59","1":"19.59"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"18.84","1":"18.84"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"18.97","1":"18.97"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"19.97","1":"19.97"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.03","1":"20.03"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"20.18","1":"20.18"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"21.18","1":"21.18"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"21.80","1":"21.80"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"20.82","1":"20.82"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.94","1":"20.94"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"21.05","1":"21.05"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"20.53","1":"20.53"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.28","1":"20.28"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"21.29","1":"21.29"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.35","1":"22.35"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"22.11","1":"22.11"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"21.42","1":"21.42"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"21.58","1":"21.58"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"21.25","1":"21.25"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"22.31","1":"22.31"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"23.42","1":"23.42"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"24.59","1":"24.59"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"24.31","1":"24.31"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"23.36","1":"23.36"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"23.04","1":"23.04"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"22.59","1":"22.59"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.71","1":"23.71"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.55","1":"23.55"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"23.25","1":"23.25"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.01","1":"23.01"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"22.63","1":"22.63"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.79","1":"21.79"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"21.22","1":"21.22"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.70","1":"21.70"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"21.71","1":"21.71"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"21.33","1":"21.33"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"20.27","1":"20.27"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"19.75","1":"19.75"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.55","1":"19.55"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.65","1":"19.65"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"19.31","1":"19.31"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.94","1":"18.94"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"18.51","1":"18.51"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.50","1":"18.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.34","1":"19.34"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.54","1":"18.54"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.60","1":"18.60"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.10","1":"19.10"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.32","1":"19.32"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.75","1":"19.75"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.20","1":"20.20"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.85","1":"19.85"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"19.78","1":"19.78"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.75","1":"19.75"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"20.76","1":"20.76"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"21.79","1":"21.79"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"21.87","1":"21.87"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"21.65","1":"21.65"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.50","1":"21.50"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"21.32","1":"21.32"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.60","1":"20.60"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.61","1":"20.61"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"19.67","1":"19.67"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"19.35","1":"19.35"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.35","1":"20.35"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"21.36","1":"21.36"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"21.02","1":"21.02"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"21.17","1":"21.17"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.65","1":"20.65"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"20.82","1":"20.82"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"21.02","1":"21.02"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"21.00","1":"21.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"21.46","1":"21.46"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"21.13","1":"21.13"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"21.21","1":"21.21"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"21.15","1":"21.15"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"20.88","1":"20.88"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"20.60","1":"20.60"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"20.70","1":"20.70"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"20.55","1":"20.55"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"20.55","1":"20.55"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"20.45","1":"20.45"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"20.10","1":"20.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"20.00","1":"20.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"20.39","1":"20.39"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"19.38","1":"19.38"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.39","1":"18.39"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"17.99","1":"17.99"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"18.13","1":"18.13"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"17.80","1":"17.80"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"17.80","1":"17.80"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"17.75","1":"17.75"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"17.80","1":"17.80"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"17.90","1":"17.90"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.14","1":"18.14"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"17.95","1":"17.95"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"17.99","1":"17.99"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"17.41","1":"17.41"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"17.40","1":"17.40"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"17.45","1":"17.45"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"17.53","1":"17.53"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"17.10","1":"17.10"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"17.11","1":"17.11"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"17.12","1":"17.12"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"17.20","1":"17.20"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"17.49","1":"17.49"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"17.25","1":"17.25"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"17.49","1":"17.49"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"17.33","1":"17.33"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"17.90","1":"17.90"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.92","1":"16.92"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"17.47","1":"17.47"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.96","1":"16.96"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"16.71","1":"16.71"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"16.58","1":"16.58"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"16.07","1":"16.07"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"16.20","1":"16.20"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"16.75","1":"16.75"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.16","1":"16.16"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"15.50","1":"15.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"14.90","1":"14.90"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"14.81","1":"14.81"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"14.40","1":"14.40"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"14.50","1":"14.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"14.66","1":"14.66"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"13.96","1":"13.96"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"13.96","1":"13.96"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"14.55","1":"14.55"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"14.83","1":"14.83"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"14.50","1":"14.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"14.40","1":"14.40"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"14.65","1":"14.65"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"14.60","1":"14.60"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"14.15","1":"14.15"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"13.99","1":"13.99"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"14.30","1":"14.30"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.99","1":"14.99"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.79","1":"15.79"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"15.31","1":"15.31"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"15.35","1":"15.35"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"15.25","1":"15.25"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"15.69","1":"15.69"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"15.89","1":"15.89"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.06","1":"16.06"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.67","1":"15.67"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.20","1":"16.20"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"15.70","1":"15.70"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"15.14","1":"15.14"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"15.70","1":"15.70"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.95","1":"15.95"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"15.94","1":"15.94"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"15.42","1":"15.42"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"15.10","1":"15.10"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"15.89","1":"15.89"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"16.89","1":"16.89"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"16.70","1":"16.70"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"16.50","1":"16.50"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"15.35","1":"15.35"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"15.01","1":"15.01"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"15.22","1":"15.22"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.70","1":"15.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"15.70","1":"15.70"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"15.55","1":"15.55"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"15.40","1":"15.40"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"15.32","1":"15.32"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"15.46","1":"15.46"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"15.22","1":"15.22"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"14.99","1":"14.99"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"15.37","1":"15.37"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.37","1":"16.37"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"17.37","1":"17.37"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.37","1":"18.37"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"19.15","1":"19.15"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"18.62","1":"18.62"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"18.13","1":"18.13"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"18.60","1":"18.60"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"18.47","1":"18.47"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"18.14","1":"18.14"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"18.10","1":"18.10"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"18.34","1":"18.34"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"18.05","1":"18.05"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"18.19","1":"18.19"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"18.60","1":"18.60"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"18.53","1":"18.53"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"18.70","1":"18.70"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"18.25","1":"18.25"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.45","1":"18.45"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.65","1":"18.65"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.50","1":"18.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"19.00","1":"19.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"19.10","1":"19.10"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"20.10","1":"20.10"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"21.10","1":"21.10"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"21.33","1":"21.33"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"21.15","1":"21.15"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"20.84","1":"20.84"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"20.80","1":"20.80"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"21.39","1":"21.39"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"20.17","1":"20.17"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"20.29","1":"20.29"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"20.14","1":"20.14"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"20.50","1":"20.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"19.60","1":"19.60"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"19.10","1":"19.10"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"19.31","1":"19.31"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"19.80","1":"19.80"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"19.61","1":"19.61"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"20.61","1":"20.61"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"21.64","1":"21.64"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"22.72","1":"22.72"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"22.46","1":"22.46"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"22.97","1":"22.97"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"23.60","1":"23.60"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"23.04","1":"23.04"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"22.80","1":"22.80"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"22.40","1":"22.40"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"22.21","1":"22.21"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"21.87","1":"21.87"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"21.81","1":"21.81"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"21.01","1":"21.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"21.05","1":"21.05"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"20.56","1":"20.56"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"20.90","1":"20.90"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"20.52","1":"20.52"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"19.70","1":"19.70"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"19.71","1":"19.71"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"19.80","1":"19.80"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"20.00","1":"20.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"20.10","1":"20.10"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"19.50","1":"19.50"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"19.20","1":"19.20"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"18.90","1":"18.90"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"18.50","1":"18.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"19.00","1":"19.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"18.35","1":"18.35"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"18.01","1":"18.01"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"19.00","1":"19.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"18.43","1":"18.43"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.17","1":"18.17"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"17.22","1":"17.22"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.40","1":"17.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"17.01","1":"17.01"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"17.01","1":"17.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"17.73","1":"17.73"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.45","1":"17.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"16.63","1":"16.63"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"15.64","1":"15.64"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.95","1":"15.95"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"15.84","1":"15.84"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"15.70","1":"15.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.70","1":"14.70"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.34","1":"14.34"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"14.43","1":"14.43"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.94","1":"14.94"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.92","1":"15.92"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"16.48","1":"16.48"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"15.86","1":"15.86"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"15.98","1":"15.98"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"15.62","1":"15.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"16.62","1":"16.62"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"16.30","1":"16.30"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"16.79","1":"16.79"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.58","1":"16.58"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"16.65","1":"16.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.66","1":"15.66"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"16.11","1":"16.11"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"15.31","1":"15.31"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"15.85","1":"15.85"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"15.82","1":"15.82"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"16.82","1":"16.82"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"17.82","1":"17.82"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"18.66","1":"18.66"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.25","1":"18.25"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"17.32","1":"17.32"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"17.34","1":"17.34"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"17.86","1":"17.86"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"17.90","1":"17.90"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"17.99","1":"17.99"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"17.60","1":"17.60"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"17.45","1":"17.45"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"17.46","1":"17.46"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"17.19","1":"17.19"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"18.19","1":"18.19"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"18.74","1":"18.74"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"18.40","1":"18.40"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"18.20","1":"18.20"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.85","1":"18.85"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.52","1":"18.52"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.39","1":"19.39"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.01","1":"19.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.01","1":"19.01"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"18.95","1":"18.95"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"18.51","1":"18.51"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.13","1":"18.13"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.23","1":"18.23"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"18.20","1":"18.20"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"17.90","1":"17.90"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.60","1":"18.60"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"18.60","1":"18.60"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"18.51","1":"18.51"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.24","1":"18.24"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"18.45","1":"18.45"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"19.34","1":"19.34"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"21.52","1":"21.52"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"22.59","1":"22.59"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"23.71","1":"23.71"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"22.53","1":"22.53"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"21.45","1":"21.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"21.95","1":"21.95"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"20.86","1":"20.86"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"21.09","1":"21.09"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"20.31","1":"20.31"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"20.68","1":"20.68"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"21.20","1":"21.20"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"20.47","1":"20.47"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"20.98","1":"20.98"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"21.55","1":"21.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"21.56","1":"21.56"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"20.64","1":"20.64"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"20.90","1":"20.90"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.94","1":"21.94"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.03","1":"23.03"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"24.18","1":"24.18"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"23.06","1":"23.06"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.21","1":"24.21"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"23.63","1":"23.63"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"23.62","1":"23.62"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"23.39","1":"23.39"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"23.40","1":"23.40"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"22.79","1":"22.79"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"22.53","1":"22.53"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"22.70","1":"22.70"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"21.60","1":"21.60"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"21.88","1":"21.88"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"21.90","1":"21.90"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"22.30","1":"22.30"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.21","1":"22.21"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"21.89","1":"21.89"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"21.21","1":"21.21"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"22.27","1":"22.27"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"22.73","1":"22.73"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"23.24","1":"23.24"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"23.46","1":"23.46"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"23.29","1":"23.29"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"23.80","1":"23.80"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"23.63","1":"23.63"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"23.56","1":"23.56"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"23.55","1":"23.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"24.00","1":"24.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"23.95","1":"23.95"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"23.90","1":"23.90"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"23.75","1":"23.75"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"23.16","1":"23.16"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"23.25","1":"23.25"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.11","1":"23.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"22.15","1":"22.15"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"22.40","1":"22.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"22.05","1":"22.05"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"23.15","1":"23.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"23.00","1":"23.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"22.59","1":"22.59"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.85","1":"22.85"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.50","1":"22.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.86","1":"22.86"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"21.72","1":"21.72"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"20.65","1":"20.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.25","1":"21.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.99","1":"20.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"20.89","1":"20.89"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.92","1":"21.92"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"22.01","1":"22.01"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"22.01","1":"22.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"21.77","1":"21.77"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.75","1":"21.75"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.75","1":"21.75"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.75","1":"21.75"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.20","1":"21.20"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.49","1":"20.49"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.30","1":"20.30"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"19.30","1":"19.30"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"19.20","1":"19.20"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"18.40","1":"18.40"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.52","1":"18.52"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"19.11","1":"19.11"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.12","1":"19.12"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.45","1":"19.45"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.35","1":"19.35"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"19.01","1":"19.01"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"18.28","1":"18.28"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"18.85","1":"18.85"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"18.43","1":"18.43"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"18.80","1":"18.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"19.91","1":"19.91"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"19.69","1":"19.69"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"19.41","1":"19.41"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"16.91","1":"16.91"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"17.03","1":"17.03"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"17.26","1":"17.26"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"17.40","1":"17.40"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.85","1":"16.85"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"16.52","1":"16.52"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.45","1":"16.45"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.72","1":"16.72"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.34","1":"16.34"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"16.22","1":"16.22"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"16.74","1":"16.74"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"16.73","1":"16.73"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"16.46","1":"16.46"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.33","1":"16.33"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"16.78","1":"16.78"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"16.32","1":"16.32"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"16.64","1":"16.64"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"16.39","1":"16.39"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"16.34","1":"16.34"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"15.49","1":"15.49"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"15.01","1":"15.01"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"14.91","1":"14.91"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"15.24","1":"15.24"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"15.25","1":"15.25"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"15.84","1":"15.84"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"15.60","1":"15.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"15.32","1":"15.32"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"15.74","1":"15.74"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"16.06","1":"16.06"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"15.88","1":"15.88"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"15.70","1":"15.70"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"15.33","1":"15.33"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"15.50","1":"15.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"15.30","1":"15.30"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"15.01","1":"15.01"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"15.01","1":"15.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"14.75","1":"14.75"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"15.41","1":"15.41"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"15.61","1":"15.61"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"15.69","1":"15.69"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"15.60","1":"15.60"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"15.60","1":"15.60"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"15.78","1":"15.78"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"15.60","1":"15.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"15.29","1":"15.29"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"15.15","1":"15.15"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"15.35","1":"15.35"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"15.34","1":"15.34"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"15.40","1":"15.40"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"15.60","1":"15.60"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"15.75","1":"15.75"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"16.01","1":"16.01"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"16.10","1":"16.10"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"16.03","1":"16.03"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"16.49","1":"16.49"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.49","1":"17.49"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"17.74","1":"17.74"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"17.15","1":"17.15"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"17.38","1":"17.38"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"17.40","1":"17.40"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"17.20","1":"17.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"17.40","1":"17.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.70","1":"17.70"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"17.60","1":"17.60"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"18.43","1":"18.43"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"18.62","1":"18.62"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.55","1":"18.55"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"18.44","1":"18.44"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.09","1":"18.09"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"19.09","1":"19.09"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"19.11","1":"19.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.38","1":"19.38"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"19.20","1":"19.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"19.01","1":"19.01"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"19.11","1":"19.11"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"19.47","1":"19.47"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"19.15","1":"19.15"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"19.30","1":"19.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"19.44","1":"19.44"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"19.24","1":"19.24"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"19.16","1":"19.16"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"19.88","1":"19.88"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"19.41","1":"19.41"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.26","1":"19.26"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.54","1":"19.54"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"19.34","1":"19.34"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"19.10","1":"19.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"18.70","1":"18.70"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.32","1":"18.32"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.95","1":"18.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"18.96","1":"18.96"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"18.97","1":"18.97"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"19.01","1":"19.01"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"19.24","1":"19.24"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"19.05","1":"19.05"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"19.01","1":"19.01"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"19.40","1":"19.40"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"19.33","1":"19.33"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"19.02","1":"19.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"19.34","1":"19.34"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"19.08","1":"19.08"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.11","1":"19.11"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"19.10","1":"19.10"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.19","1":"19.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.16","1":"19.16"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"19.90","1":"19.90"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"20.90","1":"20.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.80","1":"20.80"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"20.50","1":"20.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.21","1":"20.21"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"19.81","1":"19.81"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.93","1":"19.93"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"20.93","1":"20.93"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"21.97","1":"21.97"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.93","1":"22.93"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.99","1":"21.99"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"22.16","1":"22.16"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.09","1":"23.09"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.55","1":"23.55"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.39","1":"23.39"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"22.70","1":"22.70"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"23.10","1":"23.10"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"22.78","1":"22.78"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.66","1":"22.66"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"22.81","1":"22.81"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.75","1":"22.75"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.23","1":"23.23"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"23.20","1":"23.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"22.05","1":"22.05"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.21","1":"22.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"22.40","1":"22.40"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"23.31","1":"23.31"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"23.02","1":"23.02"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"24.17","1":"24.17"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"25.37","1":"25.37"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"26.63","1":"26.63"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.30","1":"25.30"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.04","1":"24.04"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.08","1":"24.08"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"23.52","1":"23.52"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.43","1":"23.43"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"23.72","1":"23.72"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.23","1":"23.23"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.37","1":"23.37"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.32","1":"23.32"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.38","1":"23.38"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"22.33","1":"22.33"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.42","1":"22.42"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"22.25","1":"22.25"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.85","1":"21.85"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"22.04","1":"22.04"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.94","1":"20.94"},{"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":"20.53","1":"20.53"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.22","1":"21.22"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"21.08","1":"21.08"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"20.45","1":"20.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"20.38","1":"20.38"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"20.98","1":"20.98"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"20.80","1":"20.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"21.79","1":"21.79"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"21.50","1":"21.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"21.75","1":"21.75"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"21.75","1":"21.75"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"21.76","1":"21.76"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"21.88","1":"21.88"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"21.79","1":"21.79"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"21.15","1":"21.15"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"21.50","1":"21.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"21.90","1":"21.90"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"21.37","1":"21.37"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"21.17","1":"21.17"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"21.51","1":"21.51"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"21.43","1":"21.43"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"21.88","1":"21.88"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"22.57","1":"22.57"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.69","1":"23.69"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"23.42","1":"23.42"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"22.85","1":"22.85"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"22.65","1":"22.65"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"21.96","1":"21.96"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.82","1":"22.82"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"23.23","1":"23.23"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.38","1":"24.38"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.02","1":"24.02"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.10","1":"24.10"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"23.11","1":"23.11"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"22.70","1":"22.70"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.40","1":"23.40"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"23.45","1":"23.45"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"23.07","1":"23.07"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"23.30","1":"23.30"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"24.68","1":"24.68"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.40","1":"24.40"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"24.63","1":"24.63"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"24.75","1":"24.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.06","1":"25.06"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"25.26","1":"25.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"26.52","1":"26.52"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"26.75","1":"26.75"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"26.36","1":"26.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"27.24","1":"27.24"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.71","1":"26.71"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"27.78","1":"27.78"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"29.08","1":"29.08"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"29.92","1":"29.92"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"29.61","1":"29.61"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"29.87","1":"29.87"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"29.32","1":"29.32"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"27.86","1":"27.86"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"27.75","1":"27.75"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"27.95","1":"27.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"27.25","1":"27.25"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"25.97","1":"25.97"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"26.09","1":"26.09"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.45","1":"26.45"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.69","1":"26.69"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"26.02","1":"26.02"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.59","1":"25.59"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.50","1":"25.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"25.49","1":"25.49"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"25.90","1":"25.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.07","1":"26.07"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"26.20","1":"26.20"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"25.50","1":"25.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"24.57","1":"24.57"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"23.67","1":"23.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"24.00","1":"24.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.80","1":"23.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"23.10","1":"23.10"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"23.95","1":"23.95"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"23.60","1":"23.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"23.34","1":"23.34"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"23.80","1":"23.80"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.50","1":"23.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"23.75","1":"23.75"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"23.80","1":"23.80"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"23.50","1":"23.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"22.97","1":"22.97"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"22.77","1":"22.77"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"21.76","1":"21.76"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"22.84","1":"22.84"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.36","1":"23.36"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.26","1":"24.26"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.35","1":"24.35"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.20","1":"24.20"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.29","1":"23.29"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"23.40","1":"23.40"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"23.40","1":"23.40"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"22.60","1":"22.60"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"22.05","1":"22.05"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"21.92","1":"21.92"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"22.74","1":"22.74"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"21.65","1":"21.65"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"21.80","1":"21.80"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"21.61","1":"21.61"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"22.69","1":"22.69"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"22.05","1":"22.05"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"21.03","1":"21.03"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"20.60","1":"20.60"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"21.54","1":"21.54"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"23.30","1":"23.30"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"23.00","1":"23.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"22.19","1":"22.19"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"21.75","1":"21.75"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"22.61","1":"22.61"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"22.00","1":"22.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"22.25","1":"22.25"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"22.26","1":"22.26"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"22.20","1":"22.20"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"22.25","1":"22.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"22.12","1":"22.12"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"22.49","1":"22.49"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"22.55","1":"22.55"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"23.67","1":"23.67"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"24.85","1":"24.85"},{"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":"27.39","1":"27.39"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"28.75","1":"28.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"30.18","1":"30.18"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"31.68","1":"31.68"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"33.26","1":"33.26"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"34.92","1":"34.92"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"36.66","1":"36.66"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"38.49","1":"38.49"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"40.41","1":"40.41"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"42.43","1":"42.43"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"43.57","1":"43.57"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"43.54","1":"43.54"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"41.37","1":"41.37"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"39.31","1":"39.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"41.27","1":"41.27"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"43.33","1":"43.33"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"41.17","1":"41.17"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"39.12","1":"39.12"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"38.76","1":"38.76"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"39.85","1":"39.85"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"41.84","1":"41.84"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"39.75","1":"39.75"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"37.77","1":"37.77"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"35.89","1":"35.89"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"34.10","1":"34.10"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"34.37","1":"34.37"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"32.67","1":"32.67"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"31.04","1":"31.04"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"30.96","1":"30.96"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"30.07","1":"30.07"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"28.57","1":"28.57"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.35","1":"27.35"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"27.25","1":"27.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"25.89","1":"25.89"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.18","1":"27.18"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"28.52","1":"28.52"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"29.94","1":"29.94"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"31.43","1":"31.43"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"31.83","1":"31.83"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"30.24","1":"30.24"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"29.31","1":"29.31"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"28.05","1":"28.05"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"29.41","1":"29.41"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"30.88","1":"30.88"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"32.42","1":"32.42"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"33.98","1":"33.98"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"33.23","1":"33.23"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"31.57","1":"31.57"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"31.93","1":"31.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"33.52","1":"33.52"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"35.19","1":"35.19"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"36.94","1":"36.94"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"38.78","1":"38.78"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"40.71","1":"40.71"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"39.48","1":"39.48"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"41.45","1":"41.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"30.73","1":"30.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"29.23","1":"29.23"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"27.77","1":"27.77"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"27.51","1":"27.51"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"26.14","1":"26.14"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"25.43","1":"25.43"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"26.54","1":"26.54"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"26.65","1":"26.65"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"27.76","1":"27.76"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"26.38","1":"26.38"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"25.07","1":"25.07"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"23.82","1":"23.82"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"23.20","1":"23.20"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"23.42","1":"23.42"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"22.90","1":"22.90"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"22.34","1":"22.34"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"22.94","1":"22.94"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"20.90","1":"20.90"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"21.49","1":"21.49"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"22.56","1":"22.56"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.77","1":"21.77"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"22.85","1":"22.85"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"23.99","1":"23.99"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"25.18","1":"25.18"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"24.89","1":"24.89"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"24.25","1":"24.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.51","1":"24.51"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"23.73","1":"23.73"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"23.99","1":"23.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"25.09","1":"25.09"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"24.26","1":"24.26"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"23.96","1":"23.96"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"22.98","1":"22.98"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"22.44","1":"22.44"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"22.06","1":"22.06"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"21.30","1":"21.30"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.80","1":"20.80"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"21.09","1":"21.09"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.19","1":"20.19"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"19.26","1":"19.26"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"20.20","1":"20.20"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"21.21","1":"21.21"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"20.55","1":"20.55"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"21.48","1":"21.48"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"21.84","1":"21.84"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"22.93","1":"22.93"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"21.79","1":"21.79"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"21.30","1":"21.30"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"21.50","1":"21.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"20.43","1":"20.43"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.41","1":"19.41"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.08","1":"20.08"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.09","1":"19.09"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"19.39","1":"19.39"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"18.40","1":"18.40"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.69","1":"17.69"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.99","1":"17.99"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.55","1":"18.55"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.37","1":"18.37"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"19.37","1":"19.37"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"19.38","1":"19.38"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"19.22","1":"19.22"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"19.38","1":"19.38"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"20.38","1":"20.38"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.39","1":"21.39"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.06","1":"21.06"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"20.44","1":"20.44"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"20.29","1":"20.29"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"20.67","1":"20.67"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.40","1":"20.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.40","1":"20.40"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.83","1":"20.83"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"19.82","1":"19.82"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"19.50","1":"19.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"19.75","1":"19.75"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"20.19","1":"20.19"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"19.19","1":"19.19"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"18.26","1":"18.26"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"17.27","1":"17.27"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"16.99","1":"16.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"16.85","1":"16.85"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.50","1":"16.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"16.69","1":"16.69"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"16.95","1":"16.95"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"16.15","1":"16.15"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"16.25","1":"16.25"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"17.50","1":"17.50"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"16.80","1":"16.80"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"17.02","1":"17.02"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"17.19","1":"17.19"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"16.76","1":"16.76"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"16.43","1":"16.43"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"17.43","1":"17.43"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"18.43","1":"18.43"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"18.68","1":"18.68"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"18.82","1":"18.82"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"19.73","1":"19.73"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"18.77","1":"18.77"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"17.92","1":"17.92"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"17.95","1":"17.95"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"17.58","1":"17.58"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"17.54","1":"17.54"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"18.23","1":"18.23"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"18.78","1":"18.78"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"19.28","1":"19.28"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"18.92","1":"18.92"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"19.07","1":"19.07"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"18.94","1":"18.94"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"18.95","1":"18.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"18.90","1":"18.90"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.05","1":"22.05"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"22.54","1":"22.54"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"22.43","1":"22.43"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"22.80","1":"22.80"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.53","1":"22.53"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"22.50","1":"22.50"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"22.52","1":"22.52"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"21.40","1":"21.40"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.33","1":"20.33"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.70","1":"20.70"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"20.60","1":"20.60"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"19.95","1":"19.95"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.60","1":"20.60"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.38","1":"20.38"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"19.99","1":"19.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"19.89","1":"19.89"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"18.94","1":"18.94"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"18.84","1":"18.84"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"19.14","1":"19.14"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"19.56","1":"19.56"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.35","1":"19.35"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.07","1":"19.07"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"18.50","1":"18.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"18.50","1":"18.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"18.61","1":"18.61"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"18.74","1":"18.74"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.06","1":"19.06"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.25","1":"19.25"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.88","1":"18.88"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.07","1":"19.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"20.07","1":"20.07"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"21.07","1":"21.07"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"22.12","1":"22.12"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"22.68","1":"22.68"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.03","1":"22.03"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"21.83","1":"21.83"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"20.77","1":"20.77"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.80","1":"21.80"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"22.50","1":"22.50"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"22.43","1":"22.43"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"23.55","1":"23.55"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"24.72","1":"24.72"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"25.95","1":"25.95"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"27.22","1":"27.22"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"25.91","1":"25.91"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"25.99","1":"25.99"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"27.19","1":"27.19"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"26.66","1":"26.66"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"26.17","1":"26.17"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"24.87","1":"24.87"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"24.55","1":"24.55"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"25.77","1":"25.77"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"25.97","1":"25.97"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.09","1":"27.09"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"26.31","1":"26.31"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"27.12","1":"27.12"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"27.96","1":"27.96"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"28.80","1":"28.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"30.12","1":"30.12"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"31.42","1":"31.42"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"30.52","1":"30.52"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"29.02","1":"29.02"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"28.70","1":"28.70"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"30.13","1":"30.13"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"31.62","1":"31.62"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"30.04","1":"30.04"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"31.45","1":"31.45"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"31.01","1":"31.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"29.47","1":"29.47"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.10","1":"28.10"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"27.80","1":"27.80"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.01","1":"27.01"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"28.00","1":"28.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"28.96","1":"28.96"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"29.18","1":"29.18"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"29.96","1":"29.96"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"30.24","1":"30.24"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"29.63","1":"29.63"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.91","1":"28.91"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.78","1":"28.78"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.80","1":"28.80"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"29.78","1":"29.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"28.40","1":"28.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"27.39","1":"27.39"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"26.51","1":"26.51"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"26.18","1":"26.18"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"26.13","1":"26.13"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"24.86","1":"24.86"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.05","1":"26.05"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"27.35","1":"27.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"28.71","1":"28.71"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"29.56","1":"29.56"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"29.91","1":"29.91"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"31.27","1":"31.27"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.58","1":"31.58"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"31.70","1":"31.70"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.69","1":"31.69"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"30.75","1":"30.75"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"29.59","1":"29.59"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"30.03","1":"30.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"31.12","1":"31.12"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"31.10","1":"31.10"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"30.12","1":"30.12"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"30.12","1":"30.12"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"28.67","1":"28.67"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"29.89","1":"29.89"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"29.89","1":"29.89"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"29.35","1":"29.35"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"27.98","1":"27.98"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"27.01","1":"27.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"26.09","1":"26.09"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"27.39","1":"27.39"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"28.55","1":"28.55"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"28.50","1":"28.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"27.28","1":"27.28"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"27.00","1":"27.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"27.00","1":"27.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"28.35","1":"28.35"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"29.38","1":"29.38"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"29.15","1":"29.15"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"29.68","1":"29.68"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.49","1":"30.49"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"28.98","1":"28.98"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.40","1":"29.40"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"27.93","1":"27.93"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"26.54","1":"26.54"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"25.28","1":"25.28"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"26.54","1":"26.54"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"27.80","1":"27.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"28.26","1":"28.26"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"27.30","1":"27.30"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.66","1":"28.66"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.66","1":"28.66"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"28.49","1":"28.49"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"27.07","1":"27.07"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"25.72","1":"25.72"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"26.95","1":"26.95"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"26.85","1":"26.85"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"25.51","1":"25.51"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"25.51","1":"25.51"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.56","1":"24.56"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"25.38","1":"25.38"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"24.12","1":"24.12"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"25.22","1":"25.22"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"26.40","1":"26.40"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"27.00","1":"27.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"28.35","1":"28.35"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"28.10","1":"28.10"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"28.70","1":"28.70"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"28.29","1":"28.29"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"27.90","1":"27.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"27.50","1":"27.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.15","1":"26.15"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"25.10","1":"25.10"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"25.63","1":"25.63"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.08","1":"25.08"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.15","1":"25.15"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.31","1":"24.31"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"24.01","1":"24.01"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"24.90","1":"24.90"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"24.89","1":"24.89"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"24.45","1":"24.45"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"25.23","1":"25.23"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.49","1":"25.49"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"23.75","1":"23.75"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"22.58","1":"22.58"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"22.90","1":"22.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"22.01","1":"22.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"20.11","1":"20.11"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"21.11","1":"21.11"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"22.16","1":"22.16"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"23.20","1":"23.20"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"23.75","1":"23.75"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.27","1":"24.27"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.68","1":"24.68"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"22.99","1":"22.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"22.01","1":"22.01"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"21.51","1":"21.51"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"22.49","1":"22.49"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"21.55","1":"21.55"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"22.25","1":"22.25"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"22.99","1":"22.99"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"21.85","1":"21.85"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"21.75","1":"21.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"21.79","1":"21.79"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"21.29","1":"21.29"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"21.30","1":"21.30"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"21.85","1":"21.85"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"21.20","1":"21.20"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"22.26","1":"22.26"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"21.15","1":"21.15"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"20.90","1":"20.90"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"20.30","1":"20.30"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"19.29","1":"19.29"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"18.30","1":"18.30"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"18.80","1":"18.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"18.89","1":"18.89"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"18.89","1":"18.89"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"18.50","1":"18.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"18.48","1":"18.48"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"17.48","1":"17.48"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"16.65","1":"16.65"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"16.51","1":"16.51"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"16.78","1":"16.78"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"15.80","1":"15.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"16.20","1":"16.20"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"17.00","1":"17.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"17.44","1":"17.44"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"17.75","1":"17.75"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"18.24","1":"18.24"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"18.40","1":"18.40"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"18.24","1":"18.24"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"17.59","1":"17.59"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"17.83","1":"17.83"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"17.24","1":"17.24"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"16.35","1":"16.35"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.14","1":"16.14"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"15.85","1":"15.85"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"16.26","1":"16.26"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"16.52","1":"16.52"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.25","1":"17.25"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"17.50","1":"17.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.45","1":"17.45"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"17.05","1":"17.05"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"16.55","1":"16.55"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"16.03","1":"16.03"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"15.91","1":"15.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"15.25","1":"15.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"15.99","1":"15.99"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"16.63","1":"16.63"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"15.63","1":"15.63"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"15.99","1":"15.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"15.80","1":"15.80"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"14.80","1":"14.80"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.16","1":"15.16"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.20","1":"15.20"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"14.20","1":"14.20"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"13.20","1":"13.20"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.20","1":"14.20"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.10","1":"15.10"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"14.59","1":"14.59"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"14.11","1":"14.11"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.38","1":"14.38"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"14.74","1":"14.74"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"13.83","1":"13.83"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"14.44","1":"14.44"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.69","1":"13.69"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.25","1":"13.25"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.89","1":"13.89"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.72","1":"13.72"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.60","1":"13.60"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.61","1":"12.61"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.51","1":"12.51"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"13.49","1":"13.49"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"12.49","1":"12.49"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"13.30","1":"13.30"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.49","1":"13.49"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.75","1":"13.75"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.76","1":"12.76"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.33","1":"13.33"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"13.75","1":"13.75"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"12.76","1":"12.76"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"12.51","1":"12.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"11.75","1":"11.75"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"11.51","1":"11.51"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.40","1":"12.40"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"12.49","1":"12.49"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.54","1":"11.54"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"11.45","1":"11.45"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"10.85","1":"10.85"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"11.73","1":"11.73"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"12.49","1":"12.49"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"11.65","1":"11.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.59","1":"12.59"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"11.60","1":"11.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"11.62","1":"11.62"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"12.49","1":"12.49"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.51","1":"11.51"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.90","1":"11.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"12.25","1":"12.25"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"12.75","1":"12.75"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"12.75","1":"12.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"11.76","1":"11.76"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"12.50","1":"12.50"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.20","1":"13.20"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"13.25","1":"13.25"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"13.75","1":"13.75"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"14.49","1":"14.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"13.51","1":"13.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"13.99","1":"13.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"14.49","1":"14.49"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"15.49","1":"15.49"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.40","1":"16.40"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.06","1":"16.06"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.08","1":"15.08"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.75","1":"15.75"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.04","1":"15.04"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.76","1":"14.76"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.25","1":"15.25"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.30","1":"14.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.20","1":"15.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.01","1":"15.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.65","1":"14.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.51","1":"14.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.10","1":"13.10"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"12.75","1":"12.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"12.40","1":"12.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"13.40","1":"13.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.10","1":"14.10"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.63","1":"13.63"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.11","1":"13.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.80","1":"12.80"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.09","1":"13.09"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.02","1":"12.02"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.75","1":"11.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.28","1":"12.28"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.80","1":"11.80"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.95","1":"11.95"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.61","1":"11.61"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.60","1":"11.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.85","1":"10.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.39","1":"11.39"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.65","1":"11.65"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.53","1":"10.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.58","1":"10.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"11.01","1":"11.01"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.40","1":"11.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"12.40","1":"12.40"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.10","1":"12.10"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"11.53","1":"11.53"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.01","1":"11.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.99","1":"10.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.12","1":"9.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"10.80","1":"10.80"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"9.80","1":"9.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.93","1":"8.93"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.85","1":"8.85"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.37","1":"9.37"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.88","1":"8.88"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.07","1":"9.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.67","1":"8.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.56","1":"8.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.53","1":"8.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.77","1":"8.77"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.77","1":"9.77"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.76","1":"10.76"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.12","1":"10.12"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"11.03","1":"11.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.48","1":"10.48"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.76","1":"9.76"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.76","1":"9.76"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.83","1":"9.83"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.67","1":"10.67"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.27","1":"10.27"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.22","1":"10.22"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"11.22","1":"11.22"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.22","1":"12.22"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.21","1":"13.21"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.49","1":"13.49"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.48","1":"14.48"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.56","1":"15.56"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"16.72","1":"16.72"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.97","1":"17.97"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"18.77","1":"18.77"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.65","1":"17.65"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.59","1":"15.59"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.34","1":"16.34"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.49","1":"17.49"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"18.08","1":"18.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.79","1":"18.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"19.98","1":"19.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"21.41","1":"21.41"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.18","1":"23.18"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.34","1":"23.34"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.81","1":"22.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.12","1":"21.12"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.46","1":"22.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.72","1":"23.72"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.45","1":"22.45"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"23.18","1":"23.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.04","1":"23.04"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.87","1":"21.87"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.52","1":"21.52"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.73","1":"20.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.88","1":"18.88"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.83","1":"19.83"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"19.65","1":"19.65"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"19.16","1":"19.16"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"19.06","1":"19.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.81","1":"19.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"18.90","1":"18.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.58","1":"18.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.97","1":"18.97"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.30","1":"18.30"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.51","1":"18.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.98","1":"19.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"20.07","1":"20.07"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"21.56","1":"21.56"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.26","1":"21.26"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.94","1":"21.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.82","1":"21.82"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.45","1":"23.45"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.07","1":"25.07"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.95","1":"26.95"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.76","1":"27.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.17","1":"28.17"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"28.02","1":"28.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.16","1":"26.16"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.53","1":"24.53"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.34","1":"23.34"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"24.86","1":"24.86"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.37","1":"26.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.73","1":"25.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"24.99","1":"24.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"24.89","1":"24.89"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.36","1":"22.36"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.63","1":"21.63"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.50","1":"21.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.52","1":"20.52"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.63","1":"18.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.06","1":"20.06"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.62","1":"20.62"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.97","1":"19.97"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"19.62","1":"19.62"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.73","1":"20.73"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"20.61","1":"20.61"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"20.73","1":"20.73"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.52","1":"20.52"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.81","1":"19.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"19.93","1":"19.93"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.62","1":"19.62"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.21","1":"20.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"20.07","1":"20.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.86","1":"18.86"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"18.10","1":"18.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"18.24","1":"18.24"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"19.60","1":"19.60"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.52","1":"20.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.05","1":"22.05"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.70","1":"23.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.60","1":"23.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.99","1":"23.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"23.74","1":"23.74"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.88","1":"22.88"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"24.59","1":"24.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"24.22","1":"24.22"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"24.04","1":"24.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.48","1":"25.48"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.16","1":"25.16"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.25","1":"24.25"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.80","1":"23.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"23.82","1":"23.82"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.53","1":"24.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"24.30","1":"24.30"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"23.56","1":"23.56"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"24.14","1":"24.14"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.06","1":"24.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.83","1":"23.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.58","1":"23.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.30","1":"23.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.17","1":"23.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"23.34","1":"23.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.07","1":"24.07"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"24.52","1":"24.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.13","1":"24.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.55","1":"23.55"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.02","1":"23.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.94","1":"22.94"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.36","1":"23.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.05","1":"23.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"24.75","1":"24.75"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.08","1":"24.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.51","1":"23.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.74","1":"23.74"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.49","1":"22.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.24","1":"25.24"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.98","1":"23.98"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.74","1":"23.74"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"23.62","1":"23.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.70","1":"24.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.26","1":"24.26"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"23.76","1":"23.76"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"23.36","1":"23.36"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.29","1":"23.29"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.04","1":"23.04"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.80","1":"22.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.74","1":"22.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.49","1":"22.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"21.60","1":"21.60"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"22.12","1":"22.12"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.85","1":"21.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.48","1":"23.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.17","1":"22.17"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"21.87","1":"21.87"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.67","1":"20.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.83","1":"20.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"21.11","1":"21.11"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.54","1":"20.54"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"20.27","1":"20.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"21.78","1":"21.78"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"20.52","1":"20.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"20.84","1":"20.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"20.87","1":"20.87"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.65","1":"19.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"18.80","1":"18.80"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"18.34","1":"18.34"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"19.71","1":"19.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"20.04","1":"20.04"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"20.23","1":"20.23"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"19.52","1":"19.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"19.28","1":"19.28"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"19.49","1":"19.49"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"19.27","1":"19.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"19.46","1":"19.46"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"18.19","1":"18.19"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"18.43","1":"18.43"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"18.49","1":"18.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.78","1":"17.78"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.67","1":"17.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.25","1":"17.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"17.93","1":"17.93"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.73","1":"17.73"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"17.87","1":"17.87"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"18.51","1":"18.51"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.89","1":"19.89"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"20.09","1":"20.09"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"19.73","1":"19.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"19.60","1":"19.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.12","1":"20.12"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.60","1":"21.60"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"22.39","1":"22.39"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.22","1":"21.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.44","1":"20.44"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"19.37","1":"19.37"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.41","1":"19.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.20","1":"19.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"19.10","1":"19.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.97","1":"18.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"18.43","1":"18.43"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"18.63","1":"18.63"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"18.85","1":"18.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"18.99","1":"18.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.19","1":"19.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.21","1":"19.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.24","1":"20.24"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.87","1":"19.87"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.26","1":"20.26"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"19.91","1":"19.91"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.04","1":"20.04"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.13","1":"20.13"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.81","1":"19.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.04","1":"20.04"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.77","1":"20.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.24","1":"21.24"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"21.28","1":"21.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.88","1":"20.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.14","1":"21.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.51","1":"21.51"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.49","1":"21.49"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.31","1":"21.31"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"23.66","1":"23.66"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"23.55","1":"23.55"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.93","1":"22.93"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.31","1":"23.31"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.90","1":"22.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.48","1":"22.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"22.92","1":"22.92"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.80","1":"22.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.56","1":"24.56"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.37","1":"26.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.63","1":"27.63"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"27.42","1":"27.42"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"28.36","1":"28.36"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.15","1":"28.15"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"28.09","1":"28.09"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.36","1":"27.36"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.03","1":"27.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.98","1":"25.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.96","1":"24.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"26.01","1":"26.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.01","1":"26.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.28","1":"25.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.44","1":"25.44"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.42","1":"26.42"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.53","1":"26.53"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.34","1":"26.34"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.75","1":"25.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.24","1":"25.24"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"24.62","1":"24.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.03","1":"25.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.36","1":"25.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.56","1":"24.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.02","1":"24.02"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"24.09","1":"24.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.23","1":"23.23"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.15","1":"23.15"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.43","1":"23.43"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.04","1":"23.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.61","1":"23.61"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.38","1":"25.38"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.49","1":"24.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.98","1":"23.98"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.30","1":"23.30"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.19","1":"23.19"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.14","1":"23.14"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.05","1":"22.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.62","1":"20.62"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.01","1":"20.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.29","1":"20.29"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.47","1":"20.47"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.60","1":"20.60"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.00","1":"21.00"},{"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":"21.25","1":"21.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.18","1":"21.18"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"21.51","1":"21.51"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"20.65","1":"20.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"21.40","1":"21.40"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.65","1":"22.65"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"21.77","1":"21.77"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.12","1":"22.12"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.53","1":"23.53"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.85","1":"22.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"22.25","1":"22.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.65","1":"21.65"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"23.15","1":"23.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.95","1":"21.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"21.25","1":"21.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.52","1":"21.52"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"21.97","1":"21.97"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.49","1":"21.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.30","1":"20.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.86","1":"19.86"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.98","1":"19.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.75","1":"19.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"20.29","1":"20.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.24","1":"20.24"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.93","1":"20.93"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"20.10","1":"20.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"20.98","1":"20.98"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"20.05","1":"20.05"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"20.39","1":"20.39"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"20.39","1":"20.39"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"20.99","1":"20.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"21.54","1":"21.54"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.06","1":"21.06"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.28","1":"22.28"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"21.85","1":"21.85"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.36","1":"21.36"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.94","1":"19.94"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.66","1":"19.66"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"19.89","1":"19.89"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.51","1":"19.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.12","1":"19.12"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.28","1":"19.28"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.14","1":"19.14"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.97","1":"18.97"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.95","1":"18.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.80","1":"16.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.99","1":"17.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.84","1":"17.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.38","1":"17.38"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.89","1":"17.89"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"16.80","1":"16.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.95","1":"17.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.40","1":"17.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.40","1":"17.40"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.49","1":"17.49"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.40","1":"18.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.72","1":"19.72"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.75","1":"19.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.99","1":"18.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.18","1":"19.18"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.20","1":"19.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.20","1":"19.20"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"19.31","1":"19.31"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.87","1":"18.87"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.80","1":"17.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.88","1":"16.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.65","1":"15.65"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.75","1":"15.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.45","1":"15.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.40","1":"14.40"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.18","1":"15.18"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.45","1":"15.45"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.63","1":"14.63"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.24","1":"16.24"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.39","1":"16.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.94","1":"15.94"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.34","1":"16.34"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.36","1":"15.36"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.98","1":"15.98"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"16.29","1":"16.29"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.77","1":"16.77"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.75","1":"16.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"16.66","1":"16.66"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.99","1":"16.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.95","1":"16.95"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.96","1":"16.96"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.20","1":"16.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.99","1":"15.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"15.94","1":"15.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.62","1":"15.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.41","1":"16.41"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.95","1":"16.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.64","1":"16.64"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.39","1":"17.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.64","1":"16.64"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"16.47","1":"16.47"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.73","1":"16.73"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.45","1":"16.45"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.72","1":"16.72"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.62","1":"16.62"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"15.60","1":"15.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.60","1":"16.60"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.38","1":"15.38"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.55","1":"14.55"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"15.83","1":"15.83"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.37","1":"15.37"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.60","1":"15.60"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"15.92","1":"15.92"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.80","1":"14.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"14.60","1":"14.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.25","1":"15.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.75","1":"15.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"15.60","1":"15.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.88","1":"15.88"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.90","1":"15.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.91","1":"15.91"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.69","1":"15.69"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.61","1":"15.61"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.60","1":"15.60"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.89","1":"15.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.05","1":"15.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.70","1":"14.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.15","1":"14.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"15.21","1":"15.21"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.45","1":"15.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.44","1":"15.44"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.49","1":"15.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"16.04","1":"16.04"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.53","1":"15.53"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.25","1":"15.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"15.44","1":"15.44"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"15.45","1":"15.45"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.05","1":"15.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.21","1":"16.21"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.44","1":"16.44"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.95","1":"15.95"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.43","1":"16.43"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.56","1":"15.56"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.89","1":"15.89"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.36","1":"15.36"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.05","1":"16.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.40","1":"16.40"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.47","1":"16.47"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.12","1":"16.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"16.24","1":"16.24"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.30","1":"16.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"16.44","1":"16.44"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.40","1":"16.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.45","1":"16.45"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.99","1":"15.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.11","1":"16.11"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.21","1":"16.21"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.70","1":"15.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.30","1":"15.30"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.45","1":"15.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.30","1":"15.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"15.90","1":"15.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.38","1":"16.38"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"16.65","1":"16.65"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.40","1":"16.40"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.28","1":"16.28"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"16.18","1":"16.18"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.15","1":"16.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.65","1":"15.65"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.45","1":"15.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"15.85","1":"15.85"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.82","1":"16.82"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.75","1":"16.75"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.09","1":"16.09"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.14","1":"16.14"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.67","1":"15.67"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.84","1":"16.84"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.94","1":"16.94"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"18.27","1":"18.27"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"18.75","1":"18.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.00","1":"19.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.01","1":"18.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.80","1":"17.80"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"17.90","1":"17.90"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.21","1":"18.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.99","1":"17.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.75","1":"17.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"17.47","1":"17.47"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.97","1":"17.97"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.75","1":"17.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"17.22","1":"17.22"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"17.01","1":"17.01"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"17.64","1":"17.64"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.51","1":"17.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.25","1":"17.25"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.28","1":"17.28"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"17.03","1":"17.03"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"16.88","1":"16.88"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"16.90","1":"16.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.90","1":"16.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.66","1":"16.66"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.68","1":"16.68"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.86","1":"16.86"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.45","1":"17.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.70","1":"16.70"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.10","1":"17.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.22","1":"17.22"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.93","1":"16.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.98","1":"16.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.29","1":"17.29"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.97","1":"15.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.01","1":"17.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.86","1":"16.86"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.12","1":"18.12"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.74","1":"17.74"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.99","1":"17.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.97","1":"17.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.87","1":"17.87"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.56","1":"17.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.98","1":"17.98"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.57","1":"17.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.03","1":"18.03"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"18.32","1":"18.32"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.04","1":"18.04"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.82","1":"18.82"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.29","1":"19.29"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.80","1":"19.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"19.77","1":"19.77"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.90","1":"19.90"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.70","1":"19.70"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.73","1":"19.73"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.19","1":"20.19"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"21.70","1":"21.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.55","1":"21.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.43","1":"21.43"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"21.03","1":"21.03"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"21.52","1":"21.52"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.50","1":"21.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"22.22","1":"22.22"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"23.04","1":"23.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"24.02","1":"24.02"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"23.97","1":"23.97"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"23.45","1":"23.45"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"23.65","1":"23.65"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.96","1":"22.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"22.95","1":"22.95"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.24","1":"24.24"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"22.80","1":"22.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.03","1":"22.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.07","1":"21.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.63","1":"19.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"19.73","1":"19.73"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"20.83","1":"20.83"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"21.39","1":"21.39"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"21.02","1":"21.02"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.85","1":"20.85"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.56","1":"20.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.62","1":"19.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.55","1":"19.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.88","1":"19.88"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"20.77","1":"20.77"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"20.66","1":"20.66"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"20.49","1":"20.49"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.52","1":"19.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"20.74","1":"20.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"19.64","1":"19.64"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.24","1":"20.24"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.13","1":"20.13"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.71","1":"19.71"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.92","1":"19.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.49","1":"19.49"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.51","1":"19.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.87","1":"19.87"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.08","1":"19.08"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.45","1":"19.45"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.19","1":"19.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.28","1":"19.28"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.55","1":"19.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.08","1":"19.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.44","1":"19.44"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.05","1":"19.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.49","1":"19.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.81","1":"18.81"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.48","1":"19.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.16","1":"19.16"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.99","1":"18.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.16","1":"19.16"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"18.71","1":"18.71"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.90","1":"18.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"18.90","1":"18.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"18.73","1":"18.73"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"18.99","1":"18.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"19.20","1":"19.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.10","1":"19.10"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.97","1":"18.97"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"18.76","1":"18.76"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.80","1":"18.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.60","1":"18.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.70","1":"18.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.75","1":"18.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"19.75","1":"19.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"19.51","1":"19.51"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.98","1":"18.98"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.83","1":"18.83"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.10","1":"18.10"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.68","1":"17.68"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.01","1":"18.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.46","1":"18.46"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"19.33","1":"19.33"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"19.51","1":"19.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"19.06","1":"19.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"19.29","1":"19.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"19.65","1":"19.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19.11","1":"19.11"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"19.33","1":"19.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.40","1":"19.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"19.45","1":"19.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.19","1":"19.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"19.20","1":"19.20"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18.73","1":"18.73"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18.77","1":"18.77"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.63","1":"18.63"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.63","1":"18.63"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18.09","1":"18.09"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.06","1":"18.06"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18.20","1":"18.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.74","1":"17.74"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.40","1":"18.40"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.61","1":"18.61"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"17.92","1":"17.92"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"17.86","1":"17.86"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.91","1":"17.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"17.97","1":"17.97"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.25","1":"18.25"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.93","1":"17.93"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.42","1":"17.42"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.54","1":"17.54"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.24","1":"17.24"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"16.80","1":"16.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.88","1":"16.88"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.95","1":"16.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.92","1":"16.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.19","1":"17.19"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.74","1":"18.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.90","1":"19.90"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.62","1":"19.62"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"20.74","1":"20.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.31","1":"20.31"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.71","1":"20.71"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"20.21","1":"20.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.29","1":"20.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"20.53","1":"20.53"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.94","1":"19.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.42","1":"19.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.77","1":"19.77"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"20.30","1":"20.30"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"19.78","1":"19.78"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"20.01","1":"20.01"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"19.66","1":"19.66"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"19.90","1":"19.90"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.54","1":"19.54"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.38","1":"19.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.36","1":"19.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.95","1":"18.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.90","1":"18.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"19.90","1":"19.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"19.84","1":"19.84"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"19.52","1":"19.52"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"19.42","1":"19.42"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"20.37","1":"20.37"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.79","1":"18.79"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.83","1":"17.83"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.65","1":"17.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.67","1":"17.67"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.61","1":"17.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17.78","1":"17.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17.56","1":"17.56"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"17.80","1":"17.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"17.78","1":"17.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"18.06","1":"18.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"18.01","1":"18.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"18.14","1":"18.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"18.00","1":"18.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17.99","1":"17.99"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17.98","1":"17.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.99","1":"17.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"16.89","1":"16.89"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"16.69","1":"16.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"16.76","1":"16.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.94","1":"16.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.09","1":"16.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.12","1":"16.12"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.00","1":"16.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.61","1":"15.61"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.74","1":"15.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.84","1":"15.84"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"16.05","1":"16.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.08","1":"16.08"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.04","1":"16.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.26","1":"16.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.05","1":"16.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.09","1":"16.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.97","1":"15.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.33","1":"16.33"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.51","1":"16.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.91","1":"16.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.98","1":"16.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.06","1":"17.06"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.83","1":"16.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.61","1":"16.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.75","1":"16.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.04","1":"16.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.27","1":"16.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"16.15","1":"16.15"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.05","1":"17.05"}]}