{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"16.30","1":"16.30"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.10","1":"17.10"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"16.90","1":"16.90"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"16.70","1":"16.70"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"16.10","1":"16.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"16.75","1":"16.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.20","1":"16.20"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"16.95","1":"16.95"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"16.85","1":"16.85"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"17.80","1":"17.80"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"16.25","1":"16.25"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"15.55","1":"15.55"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"16.20","1":"16.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"15.55","1":"15.55"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"15.80","1":"15.80"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"15.65","1":"15.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"16.35","1":"16.35"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"16.70","1":"16.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"16.55","1":"16.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"15.95","1":"15.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"15.15","1":"15.15"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"15.65","1":"15.65"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"15.50","1":"15.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"16.40","1":"16.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"15.50","1":"15.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"15.50","1":"15.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"15.50","1":"15.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"15.60","1":"15.60"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"16.30","1":"16.30"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"15.55","1":"15.55"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"15.75","1":"15.75"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"15.70","1":"15.70"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"15.25","1":"15.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"14.50","1":"14.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"14.75","1":"14.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"14.50","1":"14.50"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"13.60","1":"13.60"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"13.75","1":"13.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"13.65","1":"13.65"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"13.25","1":"13.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"13.75","1":"13.75"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"12.75","1":"12.75"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"12.80","1":"12.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"13.15","1":"13.15"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"13.90","1":"13.90"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"13.25","1":"13.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"12.50","1":"12.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"12.55","1":"12.55"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"12.15","1":"12.15"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"12.30","1":"12.30"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"11.35","1":"11.35"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"11.05","1":"11.05"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"11.25","1":"11.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"10.70","1":"10.70"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"11.25","1":"11.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"11.25","1":"11.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"10.25","1":"10.25"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"10.45","1":"10.45"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"10.75","1":"10.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"10.50","1":"10.50"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"10.30","1":"10.30"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"9.75","1":"9.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"9.55","1":"9.55"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"9.90","1":"9.90"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"9.95","1":"9.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"9.60","1":"9.60"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"9.75","1":"9.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"9.50","1":"9.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"9.70","1":"9.70"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"9.25","1":"9.25"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"9.25","1":"9.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"9.30","1":"9.30"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"9.60","1":"9.60"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"9.70","1":"9.70"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.20","1":"9.20"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"9.90","1":"9.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"10.85","1":"10.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"10.35","1":"10.35"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"9.40","1":"9.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"10.00","1":"10.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"10.85","1":"10.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"10.10","1":"10.10"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"9.50","1":"9.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"10.40","1":"10.40"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"10.30","1":"10.30"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"9.40","1":"9.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"9.40","1":"9.40"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"10.30","1":"10.30"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"10.25","1":"10.25"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"9.50","1":"9.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"9.60","1":"9.60"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"9.30","1":"9.30"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"9.25","1":"9.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"9.35","1":"9.35"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"9.45","1":"9.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"9.55","1":"9.55"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"9.90","1":"9.90"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"9.70","1":"9.70"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"9.70","1":"9.70"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"9.90","1":"9.90"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"9.60","1":"9.60"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"9.95","1":"9.95"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"10.05","1":"10.05"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"10.15","1":"10.15"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"9.85","1":"9.85"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"9.80","1":"9.80"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"9.50","1":"9.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"9.35","1":"9.35"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"9.60","1":"9.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"9.60","1":"9.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"9.55","1":"9.55"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"9.35","1":"9.35"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"9.25","1":"9.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"9.25","1":"9.25"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"9.45","1":"9.45"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"9.75","1":"9.75"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"9.85","1":"9.85"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"9.90","1":"9.90"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"9.60","1":"9.60"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"9.75","1":"9.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"9.65","1":"9.65"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"9.80","1":"9.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"10.30","1":"10.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"10.35","1":"10.35"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"10.40","1":"10.40"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"10.45","1":"10.45"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"10.50","1":"10.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"11.00","1":"11.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"11.55","1":"11.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"11.25","1":"11.25"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"10.90","1":"10.90"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"11.00","1":"11.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"11.00","1":"11.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"11.20","1":"11.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"11.35","1":"11.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"11.10","1":"11.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"10.75","1":"10.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"11.00","1":"11.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"10.55","1":"10.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"10.50","1":"10.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"9.70","1":"9.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"10.30","1":"10.30"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"9.90","1":"9.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"9.75","1":"9.75"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"10.50","1":"10.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"9.95","1":"9.95"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"9.05","1":"9.05"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"9.10","1":"9.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"8.80","1":"8.80"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"9.20","1":"9.20"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"8.70","1":"8.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"9.00","1":"9.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"9.40","1":"9.40"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"9.55","1":"9.55"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"9.10","1":"9.10"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"9.15","1":"9.15"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"9.40","1":"9.40"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"10.40","1":"10.40"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"10.15","1":"10.15"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"9.75","1":"9.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"9.50","1":"9.50"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"9.40","1":"9.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"9.35","1":"9.35"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"9.65","1":"9.65"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"9.50","1":"9.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"9.20","1":"9.20"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"9.10","1":"9.10"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"8.85","1":"8.85"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"8.85","1":"8.85"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"8.15","1":"8.15"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"8.30","1":"8.30"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"8.10","1":"8.10"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"8.75","1":"8.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"8.15","1":"8.15"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"7.30","1":"7.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"8.70","1":"8.70"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"8.70","1":"8.70"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"7.60","1":"7.60"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"7.80","1":"7.80"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"8.90","1":"8.90"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"8.20","1":"8.20"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"8.05","1":"8.05"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"8.75","1":"8.75"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"8.20","1":"8.20"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"8.25","1":"8.25"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"8.15","1":"8.15"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"8.15","1":"8.15"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"8.00","1":"8.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"8.25","1":"8.25"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"7.40","1":"7.40"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"7.70","1":"7.70"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"7.60","1":"7.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"7.30","1":"7.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"7.85","1":"7.85"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"7.95","1":"7.95"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"7.95","1":"7.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"7.75","1":"7.75"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"8.30","1":"8.30"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"8.15","1":"8.15"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"8.40","1":"8.40"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"8.25","1":"8.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"8.50","1":"8.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"9.10","1":"9.10"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"8.50","1":"8.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"8.15","1":"8.15"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"8.50","1":"8.50"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"8.15","1":"8.15"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"8.50","1":"8.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"8.40","1":"8.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"8.70","1":"8.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"8.70","1":"8.70"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"7.50","1":"7.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"7.65","1":"7.65"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"7.30","1":"7.30"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"7.25","1":"7.25"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"7.25","1":"7.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"7.25","1":"7.25"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"6.60","1":"6.60"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"7.30","1":"7.30"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"7.35","1":"7.35"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"7.45","1":"7.45"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"7.40","1":"7.40"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"7.40","1":"7.40"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"7.50","1":"7.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"7.50","1":"7.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"7.50","1":"7.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"7.40","1":"7.40"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"7.05","1":"7.05"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"7.10","1":"7.10"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"6.80","1":"6.80"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"7.25","1":"7.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"6.80","1":"6.80"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"6.85","1":"6.85"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"6.75","1":"6.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"6.90","1":"6.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"6.95","1":"6.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"7.15","1":"7.15"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"6.75","1":"6.75"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"6.80","1":"6.80"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"6.30","1":"6.30"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"6.40","1":"6.40"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"6.75","1":"6.75"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"6.40","1":"6.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"6.40","1":"6.40"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"6.10","1":"6.10"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"6.40","1":"6.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"6.70","1":"6.70"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"6.50","1":"6.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"6.50","1":"6.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"5.95","1":"5.95"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"5.60","1":"5.60"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"5.25","1":"5.25"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"5.40","1":"5.40"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"6.15","1":"6.15"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"5.65","1":"5.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"5.95","1":"5.95"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"6.25","1":"6.25"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"5.75","1":"5.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"6.20","1":"6.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"5.90","1":"5.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"5.70","1":"5.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"5.60","1":"5.60"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"6.00","1":"6.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"6.40","1":"6.40"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"6.25","1":"6.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"5.90","1":"5.90"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"5.90","1":"5.90"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"5.95","1":"5.95"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"6.10","1":"6.10"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"5.55","1":"5.55"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"5.50","1":"5.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"5.40","1":"5.40"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"5.70","1":"5.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"5.55","1":"5.55"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"6.25","1":"6.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"6.25","1":"6.25"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"7.20","1":"7.20"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"8.05","1":"8.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"8.15","1":"8.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"7.00","1":"7.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"7.85","1":"7.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"7.60","1":"7.60"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"8.60","1":"8.60"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"8.25","1":"8.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"7.40","1":"7.40"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"8.20","1":"8.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"7.10","1":"7.10"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"9.10","1":"9.10"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"9.85","1":"9.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"9.65","1":"9.65"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"9.30","1":"9.30"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"8.70","1":"8.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"8.55","1":"8.55"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"8.45","1":"8.45"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"9.10","1":"9.10"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"9.25","1":"9.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"10.10","1":"10.10"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"9.65","1":"9.65"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"9.40","1":"9.40"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"8.75","1":"8.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"8.50","1":"8.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"7.25","1":"7.25"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"7.45","1":"7.45"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"7.00","1":"7.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"8.00","1":"8.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"8.40","1":"8.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"8.85","1":"8.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"8.60","1":"8.60"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"7.90","1":"7.90"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"8.15","1":"8.15"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"7.50","1":"7.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"8.05","1":"8.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"7.40","1":"7.40"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"7.00","1":"7.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"7.40","1":"7.40"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"7.25","1":"7.25"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"6.90","1":"6.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"7.90","1":"7.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"6.90","1":"6.90"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"6.80","1":"6.80"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"6.70","1":"6.70"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"6.45","1":"6.45"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"6.65","1":"6.65"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"6.75","1":"6.75"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"6.75","1":"6.75"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"6.60","1":"6.60"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"7.60","1":"7.60"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"6.80","1":"6.80"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"6.80","1":"6.80"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"6.60","1":"6.60"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"6.60","1":"6.60"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"7.30","1":"7.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"6.40","1":"6.40"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"6.25","1":"6.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"6.40","1":"6.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"6.75","1":"6.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"6.95","1":"6.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"6.50","1":"6.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"6.45","1":"6.45"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"6.45","1":"6.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"6.35","1":"6.35"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"6.40","1":"6.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"6.65","1":"6.65"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"6.40","1":"6.40"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"7.00","1":"7.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"6.35","1":"6.35"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"6.45","1":"6.45"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"6.30","1":"6.30"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"6.80","1":"6.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"7.00","1":"7.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"6.80","1":"6.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"6.80","1":"6.80"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"6.80","1":"6.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"6.50","1":"6.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"6.80","1":"6.80"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"6.90","1":"6.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"6.50","1":"6.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"6.45","1":"6.45"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"6.70","1":"6.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"6.60","1":"6.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"6.70","1":"6.70"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"6.60","1":"6.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"6.65","1":"6.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"6.55","1":"6.55"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"6.40","1":"6.40"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"6.40","1":"6.40"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"6.40","1":"6.40"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"6.45","1":"6.45"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"6.05","1":"6.05"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"6.20","1":"6.20"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"6.60","1":"6.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"6.65","1":"6.65"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"6.80","1":"6.80"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"7.20","1":"7.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"7.65","1":"7.65"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"7.10","1":"7.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"7.05","1":"7.05"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"7.00","1":"7.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"7.75","1":"7.75"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"7.75","1":"7.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"8.05","1":"8.05"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"7.50","1":"7.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"7.85","1":"7.85"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"8.05","1":"8.05"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"7.75","1":"7.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"7.95","1":"7.95"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"7.70","1":"7.70"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"7.80","1":"7.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"7.90","1":"7.90"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"7.90","1":"7.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"7.70","1":"7.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"8.00","1":"8.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"7.60","1":"7.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"7.90","1":"7.90"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"7.55","1":"7.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"7.55","1":"7.55"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"7.75","1":"7.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"7.90","1":"7.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"8.90","1":"8.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"8.95","1":"8.95"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"8.75","1":"8.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"8.70","1":"8.70"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"8.95","1":"8.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"8.85","1":"8.85"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"8.30","1":"8.30"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.55","1":"8.55"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"8.30","1":"8.30"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"8.25","1":"8.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"7.90","1":"7.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"8.45","1":"8.45"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"7.65","1":"7.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"8.40","1":"8.40"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"8.50","1":"8.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"8.90","1":"8.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"8.05","1":"8.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"8.40","1":"8.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"8.60","1":"8.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"8.80","1":"8.80"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"8.60","1":"8.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"8.15","1":"8.15"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"8.65","1":"8.65"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"8.85","1":"8.85"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"8.30","1":"8.30"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"8.45","1":"8.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"8.20","1":"8.20"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"8.25","1":"8.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"8.20","1":"8.20"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"8.20","1":"8.20"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"7.95","1":"7.95"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"7.68","1":"7.68"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.00","1":"8.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"7.85","1":"7.85"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"7.21","1":"7.21"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"7.10","1":"7.10"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"7.50","1":"7.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"7.50","1":"7.50"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"7.10","1":"7.10"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"6.40","1":"6.40"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"6.00","1":"6.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"6.45","1":"6.45"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"6.25","1":"6.25"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"5.70","1":"5.70"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"6.90","1":"6.90"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"6.25","1":"6.25"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"6.15","1":"6.15"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"6.70","1":"6.70"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"6.50","1":"6.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"6.85","1":"6.85"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"6.90","1":"6.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"4.95","1":"4.95"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"5.90","1":"5.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"7.00","1":"7.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"6.00","1":"6.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"5.30","1":"5.30"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"5.90","1":"5.90"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"6.15","1":"6.15"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"5.25","1":"5.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"4.75","1":"4.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"4.25","1":"4.25"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"4.25","1":"4.25"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"4.25","1":"4.25"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"3.30","1":"3.30"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"2.80","1":"2.80"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"2.78","1":"2.78"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"2.60","1":"2.60"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"2.54","1":"2.54"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"2.42","1":"2.42"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"2.65","1":"2.65"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"2.90","1":"2.90"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.70","1":"2.70"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"2.70","1":"2.70"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"2.50","1":"2.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"2.89","1":"2.89"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"2.97","1":"2.97"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"2.70","1":"2.70"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"2.80","1":"2.80"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.39","1":"2.39"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.50","1":"2.50"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.64","1":"2.64"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"2.54","1":"2.54"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"2.91","1":"2.91"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"3.20","1":"3.20"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"3.03","1":"3.03"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"3.70","1":"3.70"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"2.99","1":"2.99"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.00","1":"3.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"3.60","1":"3.60"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"3.50","1":"3.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"4.00","1":"4.00"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"5.00","1":"5.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"5.95","1":"5.95"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"6.39","1":"6.39"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"6.45","1":"6.45"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"5.76","1":"5.76"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"6.11","1":"6.11"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"6.11","1":"6.11"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"5.35","1":"5.35"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"4.99","1":"4.99"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"5.45","1":"5.45"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"4.55","1":"4.55"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"5.00","1":"5.00"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"5.14","1":"5.14"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"5.70","1":"5.70"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"5.28","1":"5.28"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"4.50","1":"4.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"4.75","1":"4.75"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"5.00","1":"5.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"4.50","1":"4.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"4.66","1":"4.66"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"5.62","1":"5.62"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"5.06","1":"5.06"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"4.01","1":"4.01"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"4.90","1":"4.90"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"5.25","1":"5.25"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"6.08","1":"6.08"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"6.00","1":"6.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"6.38","1":"6.38"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"5.57","1":"5.57"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.87","1":"5.87"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"4.01","1":"4.01"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"4.92","1":"4.92"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"4.88","1":"4.88"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.49","1":"5.49"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.25","1":"5.25"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"5.80","1":"5.80"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"5.70","1":"5.70"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"6.30","1":"6.30"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"5.99","1":"5.99"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"5.94","1":"5.94"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"5.25","1":"5.25"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"5.50","1":"5.50"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.10","1":"6.10"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"6.99","1":"6.99"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.75","1":"6.75"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"5.75","1":"5.75"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"6.70","1":"6.70"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"7.46","1":"7.46"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"6.50","1":"6.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"6.30","1":"6.30"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"6.86","1":"6.86"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"6.04","1":"6.04"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"6.76","1":"6.76"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"7.26","1":"7.26"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"7.72","1":"7.72"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"8.72","1":"8.72"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"8.82","1":"8.82"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"7.93","1":"7.93"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"7.60","1":"7.60"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"7.47","1":"7.47"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"7.57","1":"7.57"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"8.37","1":"8.37"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"8.10","1":"8.10"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"8.21","1":"8.21"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"7.60","1":"7.60"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"7.78","1":"7.78"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"7.30","1":"7.30"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"7.39","1":"7.39"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"7.10","1":"7.10"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"6.90","1":"6.90"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"6.85","1":"6.85"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"7.54","1":"7.54"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"7.69","1":"7.69"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"8.00","1":"8.00"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.25","1":"8.25"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"8.57","1":"8.57"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.70","1":"8.70"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.46","1":"8.46"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.06","1":"8.06"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"8.35","1":"8.35"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"8.25","1":"8.25"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.34","1":"8.34"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.61","1":"8.61"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"8.05","1":"8.05"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.10","1":"8.10"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.05","1":"8.05"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"8.26","1":"8.26"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.00","1":"8.00"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.90","1":"7.90"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"7.71","1":"7.71"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"7.70","1":"7.70"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.51","1":"7.51"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.97","1":"7.97"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.94","1":"7.94"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"7.52","1":"7.52"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"7.67","1":"7.67"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"7.90","1":"7.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"8.59","1":"8.59"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.61","1":"8.61"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"8.75","1":"8.75"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"8.55","1":"8.55"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"8.33","1":"8.33"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"8.16","1":"8.16"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"8.27","1":"8.27"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"8.31","1":"8.31"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"8.31","1":"8.31"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"8.50","1":"8.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"8.69","1":"8.69"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.30","1":"8.30"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"8.30","1":"8.30"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"8.43","1":"8.43"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"8.77","1":"8.77"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.34","1":"8.34"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"8.29","1":"8.29"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"8.01","1":"8.01"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.15","1":"8.15"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.11","1":"9.11"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.59","1":"9.59"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"8.90","1":"8.90"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"8.83","1":"8.83"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.14","1":"9.14"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"8.79","1":"8.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"9.79","1":"9.79"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"10.76","1":"10.76"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"10.27","1":"10.27"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.54","1":"10.54"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.50","1":"10.50"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.02","1":"10.02"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"9.77","1":"9.77"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.20","1":"10.20"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"9.30","1":"9.30"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.30","1":"10.30"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.08","1":"10.08"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"9.94","1":"9.94"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"9.90","1":"9.90"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"9.87","1":"9.87"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"9.22","1":"9.22"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.62","1":"8.62"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.52","1":"8.52"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.80","1":"8.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.27","1":"8.27"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.25","1":"8.25"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.21","1":"8.21"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.49","1":"8.49"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.80","1":"8.80"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"9.11","1":"9.11"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"9.10","1":"9.10"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.60","1":"8.60"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.33","1":"8.33"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.33","1":"8.33"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.35","1":"8.35"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.40","1":"8.40"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.59","1":"8.59"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.30","1":"8.30"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.25","1":"8.25"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.22","1":"8.22"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"9.21","1":"9.21"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.25","1":"9.25"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"8.77","1":"8.77"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.52","1":"8.52"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.27","1":"8.27"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"8.81","1":"8.81"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.51","1":"8.51"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"8.51","1":"8.51"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.25","1":"8.25"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"7.76","1":"7.76"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.39","1":"8.39"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"7.78","1":"7.78"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.15","1":"8.15"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.28","1":"8.28"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"7.90","1":"7.90"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.00","1":"8.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"7.01","1":"7.01"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"7.25","1":"7.25"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.99","1":"7.99"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.26","1":"8.26"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"7.81","1":"7.81"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.61","1":"7.61"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.20","1":"8.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.54","1":"7.54"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.95","1":"7.95"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.26","1":"7.26"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.87","1":"7.87"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.53","1":"7.53"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.47","1":"7.47"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.10","1":"7.10"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.80","1":"7.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.13","1":"7.13"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.99","1":"7.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.48","1":"7.48"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.03","1":"7.03"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"7.24","1":"7.24"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.46","1":"7.46"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.47","1":"6.47"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.95","1":"6.95"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.87","1":"6.87"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.70","1":"6.70"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.20","1":"6.20"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.98","1":"6.98"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"6.09","1":"6.09"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"6.87","1":"6.87"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"6.58","1":"6.58"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"6.57","1":"6.57"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"6.52","1":"6.52"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"6.98","1":"6.98"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.22","1":"7.22"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"6.85","1":"6.85"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"6.83","1":"6.83"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"6.32","1":"6.32"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"6.41","1":"6.41"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"6.78","1":"6.78"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.69","1":"6.69"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"6.16","1":"6.16"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.59","1":"6.59"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.96","1":"6.96"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.23","1":"7.23"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.37","1":"6.37"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"6.60","1":"6.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.05","1":"7.05"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"6.30","1":"6.30"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"6.10","1":"6.10"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.87","1":"6.87"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"6.86","1":"6.86"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"6.15","1":"6.15"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"6.50","1":"6.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.45","1":"7.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"7.45","1":"7.45"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"6.55","1":"6.55"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.17","1":"7.17"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"6.25","1":"6.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"6.30","1":"6.30"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.99","1":"6.99"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.40","1":"6.40"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.28","1":"6.28"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.50","1":"6.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"6.51","1":"6.51"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"7.02","1":"7.02"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"6.62","1":"6.62"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"7.20","1":"7.20"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"6.95","1":"6.95"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"6.21","1":"6.21"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.61","1":"6.61"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.35","1":"5.35"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"6.15","1":"6.15"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.69","1":"5.69"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.31","1":"5.31"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.49","1":"5.49"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.25","1":"5.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"5.75","1":"5.75"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.75","1":"5.75"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.39","1":"6.39"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.61","1":"5.61"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.14","1":"6.14"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"7.10","1":"7.10"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.70","1":"6.70"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.51","1":"6.51"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"6.15","1":"6.15"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"6.11","1":"6.11"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"6.00","1":"6.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.03","1":"6.03"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.02","1":"6.02"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.45","1":"6.45"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"6.33","1":"6.33"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.72","1":"6.72"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.74","1":"6.74"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.75","1":"6.75"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.63","1":"6.63"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.51","1":"6.51"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"6.51","1":"6.51"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"6.39","1":"6.39"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"6.36","1":"6.36"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.70","1":"6.70"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.98","1":"6.98"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.12","1":"7.12"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.12","1":"7.12"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.97","1":"6.97"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.45","1":"7.45"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.45","1":"8.45"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"9.45","1":"9.45"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"9.51","1":"9.51"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.73","1":"8.73"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.92","1":"8.92"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"9.19","1":"9.19"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"9.45","1":"9.45"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"9.17","1":"9.17"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"9.25","1":"9.25"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.95","1":"8.95"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"9.04","1":"9.04"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"9.04","1":"9.04"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.90","1":"8.90"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"9.11","1":"9.11"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"10.26","1":"10.26"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.11","1":"10.11"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"9.70","1":"9.70"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"9.06","1":"9.06"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"9.18","1":"9.18"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"9.49","1":"9.49"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.80","1":"9.80"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.55","1":"10.55"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"12.99","1":"12.99"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"13.17","1":"13.17"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"14.06","1":"14.06"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"13.32","1":"13.32"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"13.18","1":"13.18"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"12.96","1":"12.96"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"12.55","1":"12.55"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"13.20","1":"13.20"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"13.01","1":"13.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"13.47","1":"13.47"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"13.20","1":"13.20"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"13.15","1":"13.15"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"13.05","1":"13.05"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"12.50","1":"12.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"13.21","1":"13.21"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"14.16","1":"14.16"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.14","1":"15.14"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"15.99","1":"15.99"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"16.30","1":"16.30"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"16.87","1":"16.87"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"17.45","1":"17.45"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"18.10","1":"18.10"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"19.02","1":"19.02"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"19.29","1":"19.29"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.85","1":"18.85"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"18.42","1":"18.42"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"18.59","1":"18.59"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"18.36","1":"18.36"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"18.26","1":"18.26"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"18.43","1":"18.43"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"18.24","1":"18.24"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"18.76","1":"18.76"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"19.44","1":"19.44"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"19.78","1":"19.78"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"19.74","1":"19.74"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"19.55","1":"19.55"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"19.41","1":"19.41"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"19.23","1":"19.23"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"19.39","1":"19.39"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"19.32","1":"19.32"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"19.13","1":"19.13"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"19.02","1":"19.02"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"19.60","1":"19.60"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"20.26","1":"20.26"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"20.21","1":"20.21"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"20.20","1":"20.20"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"19.50","1":"19.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"19.75","1":"19.75"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"19.32","1":"19.32"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"19.33","1":"19.33"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"18.99","1":"18.99"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"18.99","1":"18.99"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"18.49","1":"18.49"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"18.51","1":"18.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"19.36","1":"19.36"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"19.21","1":"19.21"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"19.20","1":"19.20"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"18.20","1":"18.20"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"17.80","1":"17.80"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"17.40","1":"17.40"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"18.39","1":"18.39"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"18.28","1":"18.28"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"18.25","1":"18.25"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"17.96","1":"17.96"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"17.66","1":"17.66"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"17.61","1":"17.61"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"18.29","1":"18.29"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"18.37","1":"18.37"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"18.94","1":"18.94"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"19.21","1":"19.21"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"19.22","1":"19.22"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"19.60","1":"19.60"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"19.60","1":"19.60"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"19.00","1":"19.00"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"19.20","1":"19.20"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"19.53","1":"19.53"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"19.78","1":"19.78"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"19.14","1":"19.14"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"19.30","1":"19.30"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"19.55","1":"19.55"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"19.60","1":"19.60"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"19.79","1":"19.79"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"19.03","1":"19.03"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"19.06","1":"19.06"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"19.08","1":"19.08"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"18.59","1":"18.59"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"18.96","1":"18.96"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"18.96","1":"18.96"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"18.96","1":"18.96"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"18.59","1":"18.59"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"18.66","1":"18.66"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"18.28","1":"18.28"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"19.19","1":"19.19"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"19.58","1":"19.58"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"19.58","1":"19.58"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.62","1":"19.62"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"19.62","1":"19.62"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"18.90","1":"18.90"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"19.89","1":"19.89"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"19.70","1":"19.70"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"19.70","1":"19.70"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"19.78","1":"19.78"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"19.24","1":"19.24"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"19.98","1":"19.98"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"20.10","1":"20.10"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"19.89","1":"19.89"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"19.73","1":"19.73"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"19.73","1":"19.73"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"19.73","1":"19.73"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"19.73","1":"19.73"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"19.73","1":"19.73"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"19.61","1":"19.61"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"19.61","1":"19.61"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"18.61","1":"18.61"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"18.79","1":"18.79"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"19.27","1":"19.27"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"19.27","1":"19.27"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"19.27","1":"19.27"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"19.27","1":"19.27"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"19.12","1":"19.12"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"19.11","1":"19.11"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"19.86","1":"19.86"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"19.54","1":"19.54"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"19.89","1":"19.89"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"19.07","1":"19.07"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"19.19","1":"19.19"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"19.26","1":"19.26"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"19.23","1":"19.23"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"19.66","1":"19.66"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"19.59","1":"19.59"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"19.27","1":"19.27"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"19.21","1":"19.21"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"19.21","1":"19.21"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"18.89","1":"18.89"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"19.76","1":"19.76"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"19.39","1":"19.39"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"19.39","1":"19.39"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"19.39","1":"19.39"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"19.88","1":"19.88"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"19.88","1":"19.88"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"19.88","1":"19.88"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"20.68","1":"20.68"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"20.79","1":"20.79"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"20.39","1":"20.39"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"20.39","1":"20.39"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"19.92","1":"19.92"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"20.15","1":"20.15"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"20.15","1":"20.15"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"19.88","1":"19.88"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"20.48","1":"20.48"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"19.46","1":"19.46"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"19.19","1":"19.19"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"19.91","1":"19.91"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"16.91","1":"16.91"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"16.45","1":"16.45"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"16.90","1":"16.90"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"16.90","1":"16.90"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"17.35","1":"17.35"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"17.43","1":"17.43"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"17.43","1":"17.43"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"17.82","1":"17.82"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"18.17","1":"18.17"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"18.50","1":"18.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"18.15","1":"18.15"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"17.87","1":"17.87"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"18.06","1":"18.06"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"18.40","1":"18.40"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"17.92","1":"17.92"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"17.86","1":"17.86"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"17.89","1":"17.89"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"17.38","1":"17.38"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"17.74","1":"17.74"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"17.74","1":"17.74"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"17.07","1":"17.07"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"17.49","1":"17.49"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"17.49","1":"17.49"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"17.49","1":"17.49"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"17.49","1":"17.49"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"17.98","1":"17.98"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"17.11","1":"17.11"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"17.85","1":"17.85"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"17.85","1":"17.85"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"17.85","1":"17.85"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"17.85","1":"17.85"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"17.99","1":"17.99"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"17.90","1":"17.90"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"17.99","1":"17.99"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"17.92","1":"17.92"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"17.96","1":"17.96"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"17.93","1":"17.93"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"17.97","1":"17.97"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"17.97","1":"17.97"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"17.98","1":"17.98"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"17.83","1":"17.83"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"17.83","1":"17.83"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"17.84","1":"17.84"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"17.84","1":"17.84"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"17.32","1":"17.32"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"17.90","1":"17.90"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"17.78","1":"17.78"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"17.83","1":"17.83"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"17.91","1":"17.91"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"17.98","1":"17.98"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"17.98","1":"17.98"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"17.98","1":"17.98"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"17.98","1":"17.98"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"17.98","1":"17.98"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"17.80","1":"17.80"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"17.79","1":"17.79"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"17.71","1":"17.71"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"17.89","1":"17.89"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"17.68","1":"17.68"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"17.68","1":"17.68"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"17.88","1":"17.88"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"17.77","1":"17.77"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"17.77","1":"17.77"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.69","1":"17.69"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"17.48","1":"17.48"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"17.59","1":"17.59"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"17.59","1":"17.59"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"17.59","1":"17.59"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"17.39","1":"17.39"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"17.53","1":"17.53"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"17.31","1":"17.31"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"17.33","1":"17.33"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"17.44","1":"17.44"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"17.55","1":"17.55"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.55","1":"17.55"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"17.55","1":"17.55"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"17.55","1":"17.55"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.39","1":"17.39"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"17.23","1":"17.23"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"17.39","1":"17.39"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"17.69","1":"17.69"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"17.69","1":"17.69"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.69","1":"17.69"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"17.69","1":"17.69"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"18.68","1":"18.68"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"18.68","1":"18.68"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"18.65","1":"18.65"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"17.99","1":"17.99"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"17.83","1":"17.83"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"17.93","1":"17.93"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"17.93","1":"17.93"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"17.73","1":"17.73"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"17.69","1":"17.69"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"17.94","1":"17.94"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"17.94","1":"17.94"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"17.98","1":"17.98"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"17.47","1":"17.47"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"17.65","1":"17.65"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"17.96","1":"17.96"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.96","1":"17.96"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.96","1":"17.96"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.41","1":"17.41"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"17.34","1":"17.34"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.37","1":"17.37"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"17.29","1":"17.29"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"17.16","1":"17.16"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"17.19","1":"17.19"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"17.03","1":"17.03"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"17.17","1":"17.17"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"17.17","1":"17.17"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.17","1":"17.17"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"17.17","1":"17.17"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"17.17","1":"17.17"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.95","1":"16.95"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"17.27","1":"17.27"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.29","1":"16.29"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"17.19","1":"17.19"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"17.23","1":"17.23"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"17.19","1":"17.19"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"17.19","1":"17.19"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"17.14","1":"17.14"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"17.13","1":"17.13"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"17.09","1":"17.09"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"16.75","1":"16.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"16.98","1":"16.98"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"16.99","1":"16.99"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"16.79","1":"16.79"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"16.79","1":"16.79"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.79","1":"16.79"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"16.79","1":"16.79"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"16.29","1":"16.29"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"16.66","1":"16.66"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"16.58","1":"16.58"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"16.94","1":"16.94"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"16.94","1":"16.94"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"16.78","1":"16.78"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.98","1":"16.98"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"17.16","1":"17.16"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"16.70","1":"16.70"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"16.68","1":"16.68"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"16.63","1":"16.63"},{"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":"16.97","1":"16.97"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"16.48","1":"16.48"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"16.97","1":"16.97"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"16.05","1":"16.05"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.30","1":"16.30"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.30","1":"16.30"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.29","1":"16.29"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"16.43","1":"16.43"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.43","1":"16.43"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.80","1":"16.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"16.26","1":"16.26"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.90","1":"16.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"16.88","1":"16.88"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"17.14","1":"17.14"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"17.69","1":"17.69"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"17.69","1":"17.69"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"17.90","1":"17.90"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"17.85","1":"17.85"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"17.84","1":"17.84"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"17.96","1":"17.96"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"18.91","1":"18.91"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"19.73","1":"19.73"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"19.24","1":"19.24"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"19.60","1":"19.60"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"19.39","1":"19.39"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"19.50","1":"19.50"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"19.25","1":"19.25"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"18.85","1":"18.85"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"18.73","1":"18.73"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"18.18","1":"18.18"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"18.17","1":"18.17"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"18.34","1":"18.34"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"19.30","1":"19.30"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"19.05","1":"19.05"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"18.36","1":"18.36"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"18.42","1":"18.42"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"18.70","1":"18.70"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"18.53","1":"18.53"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"18.14","1":"18.14"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"19.09","1":"19.09"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"18.39","1":"18.39"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"18.18","1":"18.18"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"19.18","1":"19.18"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"19.49","1":"19.49"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"19.49","1":"19.49"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"19.50","1":"19.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.47","1":"19.47"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"19.49","1":"19.49"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"19.75","1":"19.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"19.50","1":"19.50"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"18.78","1":"18.78"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"18.58","1":"18.58"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"19.32","1":"19.32"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"19.50","1":"19.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"19.99","1":"19.99"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.99","1":"19.99"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"19.99","1":"19.99"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"19.99","1":"19.99"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"19.80","1":"19.80"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.99","1":"19.99"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.90","1":"19.90"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"18.93","1":"18.93"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.22","1":"19.22"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"19.55","1":"19.55"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"18.84","1":"18.84"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"19.60","1":"19.60"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"19.85","1":"19.85"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.27","1":"19.27"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.44","1":"19.44"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"19.40","1":"19.40"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"19.08","1":"19.08"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"18.80","1":"18.80"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"18.99","1":"18.99"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"18.04","1":"18.04"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"17.25","1":"17.25"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"16.74","1":"16.74"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"15.75","1":"15.75"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"15.29","1":"15.29"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"14.71","1":"14.71"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"15.71","1":"15.71"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"15.50","1":"15.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"15.25","1":"15.25"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"14.30","1":"14.30"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"13.31","1":"13.31"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"13.00","1":"13.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"13.13","1":"13.13"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"13.30","1":"13.30"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"13.00","1":"13.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"12.55","1":"12.55"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"12.55","1":"12.55"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"13.00","1":"13.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.50","1":"13.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"14.50","1":"14.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"17.50","1":"17.50"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"18.50","1":"18.50"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"19.50","1":"19.50"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"18.99","1":"18.99"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"19.49","1":"19.49"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"18.94","1":"18.94"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"18.39","1":"18.39"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"18.99","1":"18.99"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"19.99","1":"19.99"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"18.91","1":"18.91"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"18.49","1":"18.49"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"18.88","1":"18.88"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"18.90","1":"18.90"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"18.13","1":"18.13"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"18.60","1":"18.60"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"18.40","1":"18.40"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"18.25","1":"18.25"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"18.25","1":"18.25"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"18.74","1":"18.74"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"17.97","1":"17.97"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"18.49","1":"18.49"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"18.49","1":"18.49"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"18.26","1":"18.26"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"18.10","1":"18.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"18.15","1":"18.15"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"18.02","1":"18.02"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"18.85","1":"18.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"18.30","1":"18.30"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"18.90","1":"18.90"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"19.48","1":"19.48"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"18.95","1":"18.95"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"18.48","1":"18.48"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"19.19","1":"19.19"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"18.19","1":"18.19"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"18.49","1":"18.49"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"18.40","1":"18.40"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"18.48","1":"18.48"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"18.35","1":"18.35"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"17.70","1":"17.70"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"18.69","1":"18.69"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"19.48","1":"19.48"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"18.48","1":"18.48"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"17.56","1":"17.56"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"17.65","1":"17.65"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"17.46","1":"17.46"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"18.25","1":"18.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"17.25","1":"17.25"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"17.38","1":"17.38"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"17.18","1":"17.18"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"17.10","1":"17.10"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"17.28","1":"17.28"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"18.31","1":"18.31"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.73","1":"17.73"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"17.89","1":"17.89"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.39","1":"17.39"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"17.98","1":"17.98"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"17.97","1":"17.97"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"17.95","1":"17.95"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"17.78","1":"17.78"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"17.00","1":"17.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"16.06","1":"16.06"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"16.87","1":"16.87"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"16.98","1":"16.98"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"17.49","1":"17.49"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"17.24","1":"17.24"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"17.44","1":"17.44"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"17.37","1":"17.37"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"18.36","1":"18.36"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"18.92","1":"18.92"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"18.30","1":"18.30"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"18.49","1":"18.49"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"18.25","1":"18.25"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"18.40","1":"18.40"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"18.49","1":"18.49"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.48","1":"19.48"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.20","1":"19.20"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"18.90","1":"18.90"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"17.90","1":"17.90"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"16.90","1":"16.90"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"16.94","1":"16.94"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"16.94","1":"16.94"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"17.25","1":"17.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"16.51","1":"16.51"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"17.01","1":"17.01"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"17.15","1":"17.15"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.72","1":"16.72"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"16.84","1":"16.84"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"16.96","1":"16.96"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.88","1":"16.88"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.31","1":"17.31"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.32","1":"17.32"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.27","1":"17.27"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.69","1":"17.69"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.30","1":"17.30"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"16.90","1":"16.90"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"16.75","1":"16.75"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"17.49","1":"17.49"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"17.40","1":"17.40"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.20","1":"17.20"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"17.20","1":"17.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"17.75","1":"17.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"17.95","1":"17.95"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"18.65","1":"18.65"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"19.19","1":"19.19"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.87","1":"19.87"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"19.69","1":"19.69"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.29","1":"19.29"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"19.68","1":"19.68"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.85","1":"19.85"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.16","1":"19.16"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"18.56","1":"18.56"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.01","1":"19.01"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.15","1":"19.15"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.53","1":"18.53"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"17.99","1":"17.99"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"17.53","1":"17.53"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"17.79","1":"17.79"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.46","1":"18.46"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.29","1":"19.29"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.06","1":"19.06"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.79","1":"18.79"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.78","1":"19.78"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.78","1":"18.78"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.14","1":"19.14"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.14","1":"18.14"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"18.79","1":"18.79"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"17.85","1":"17.85"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"18.83","1":"18.83"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"18.38","1":"18.38"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"18.38","1":"18.38"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"18.19","1":"18.19"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.74","1":"18.74"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"18.62","1":"18.62"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.62","1":"18.62"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"18.94","1":"18.94"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"18.38","1":"18.38"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"18.42","1":"18.42"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"17.86","1":"17.86"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"18.30","1":"18.30"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.54","1":"18.54"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"17.55","1":"17.55"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"18.55","1":"18.55"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.53","1":"19.53"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.53","1":"18.53"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"19.24","1":"19.24"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"18.76","1":"18.76"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"17.91","1":"17.91"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"18.89","1":"18.89"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.88","1":"18.88"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"19.68","1":"19.68"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"20.67","1":"20.67"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"20.30","1":"20.30"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"19.93","1":"19.93"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"20.37","1":"20.37"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"19.79","1":"19.79"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.79","1":"18.79"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.79","1":"18.79"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.73","1":"18.73"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.38","1":"18.38"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.27","1":"18.27"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"18.27","1":"18.27"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"18.39","1":"18.39"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"18.24","1":"18.24"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"17.62","1":"17.62"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"17.98","1":"17.98"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"17.75","1":"17.75"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.49","1":"18.49"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"17.70","1":"17.70"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"17.43","1":"17.43"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"17.64","1":"17.64"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"17.63","1":"17.63"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"16.64","1":"16.64"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"16.30","1":"16.30"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"16.30","1":"16.30"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"15.74","1":"15.74"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"16.69","1":"16.69"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"16.90","1":"16.90"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.48","1":"16.48"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"16.48","1":"16.48"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.21","1":"16.21"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"16.19","1":"16.19"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"17.09","1":"17.09"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"16.49","1":"16.49"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"17.29","1":"17.29"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"17.99","1":"17.99"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.99","1":"16.99"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"17.25","1":"17.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"17.39","1":"17.39"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"18.03","1":"18.03"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"17.03","1":"17.03"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"16.03","1":"16.03"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.99","1":"15.99"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.13","1":"15.13"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"14.99","1":"14.99"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"14.69","1":"14.69"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"13.92","1":"13.92"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"13.39","1":"13.39"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"13.34","1":"13.34"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.32","1":"14.32"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"14.69","1":"14.69"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"14.28","1":"14.28"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"14.49","1":"14.49"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"13.49","1":"13.49"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"13.79","1":"13.79"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"13.87","1":"13.87"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"13.87","1":"13.87"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"13.76","1":"13.76"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"13.56","1":"13.56"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"14.56","1":"14.56"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"15.56","1":"15.56"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.36","1":"16.36"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"15.99","1":"15.99"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"16.49","1":"16.49"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"16.59","1":"16.59"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"16.59","1":"16.59"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"16.79","1":"16.79"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"16.99","1":"16.99"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"15.99","1":"15.99"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.89","1":"16.89"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.39","1":"16.39"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"17.25","1":"17.25"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"16.87","1":"16.87"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"16.89","1":"16.89"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"16.89","1":"16.89"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"16.55","1":"16.55"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"15.75","1":"15.75"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"15.75","1":"15.75"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"15.49","1":"15.49"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"15.98","1":"15.98"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"16.49","1":"16.49"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"16.73","1":"16.73"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"16.89","1":"16.89"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"15.89","1":"15.89"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"15.54","1":"15.54"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"16.38","1":"16.38"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"16.60","1":"16.60"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"16.80","1":"16.80"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"16.73","1":"16.73"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"16.38","1":"16.38"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"15.61","1":"15.61"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"15.49","1":"15.49"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"15.20","1":"15.20"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"15.75","1":"15.75"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.76","1":"14.76"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"15.15","1":"15.15"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.56","1":"14.56"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"15.02","1":"15.02"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.83","1":"15.83"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.65","1":"15.65"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.34","1":"15.34"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.68","1":"15.68"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.68","1":"15.68"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"15.57","1":"15.57"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"15.99","1":"15.99"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"15.94","1":"15.94"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"15.94","1":"15.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"15.85","1":"15.85"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.40","1":"15.40"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.22","1":"15.22"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"15.78","1":"15.78"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"15.51","1":"15.51"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.01","1":"15.01"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"14.99","1":"14.99"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"15.49","1":"15.49"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.89","1":"15.89"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.89","1":"15.89"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.39","1":"15.39"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"15.14","1":"15.14"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"15.26","1":"15.26"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"14.03","1":"14.03"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"14.98","1":"14.98"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"14.98","1":"14.98"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"14.88","1":"14.88"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"15.00","1":"15.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"14.81","1":"14.81"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"14.10","1":"14.10"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"14.84","1":"14.84"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"14.34","1":"14.34"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"14.98","1":"14.98"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"15.98","1":"15.98"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.98","1":"14.98"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"15.49","1":"15.49"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.75","1":"14.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.90","1":"14.90"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"14.79","1":"14.79"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"14.47","1":"14.47"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"14.33","1":"14.33"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"14.89","1":"14.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"14.89","1":"14.89"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"14.99","1":"14.99"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"15.25","1":"15.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"16.13","1":"16.13"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"17.00","1":"17.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"17.98","1":"17.98"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.56","1":"18.56"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"17.80","1":"17.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"17.25","1":"17.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"17.98","1":"17.98"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"17.42","1":"17.42"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"17.35","1":"17.35"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"17.40","1":"17.40"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"16.97","1":"16.97"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"16.90","1":"16.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"16.99","1":"16.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"17.37","1":"17.37"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"16.60","1":"16.60"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"17.00","1":"17.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"16.75","1":"16.75"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"16.75","1":"16.75"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"15.75","1":"15.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"16.49","1":"16.49"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"15.74","1":"15.74"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"16.74","1":"16.74"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"16.50","1":"16.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"16.45","1":"16.45"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"15.99","1":"15.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"15.50","1":"15.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"16.00","1":"16.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"16.98","1":"16.98"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.26","1":"17.26"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.95","1":"16.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"17.25","1":"17.25"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"17.75","1":"17.75"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"18.25","1":"18.25"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"18.88","1":"18.88"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"18.20","1":"18.20"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"17.95","1":"17.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"17.76","1":"17.76"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"17.35","1":"17.35"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"16.96","1":"16.96"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.02","1":"17.02"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"17.00","1":"17.00"},{"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":"17.00","1":"17.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.32","1":"16.32"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"18.00","1":"18.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"17.99","1":"17.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"17.50","1":"17.50"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"17.50","1":"17.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"16.55","1":"16.55"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"17.88","1":"17.88"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"17.10","1":"17.10"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"18.85","1":"18.85"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"18.20","1":"18.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"19.00","1":"19.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"18.70","1":"18.70"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"18.65","1":"18.65"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"17.71","1":"17.71"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"17.75","1":"17.75"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"17.13","1":"17.13"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"17.47","1":"17.47"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"18.47","1":"18.47"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"19.25","1":"19.25"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"20.15","1":"20.15"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"20.15","1":"20.15"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"19.03","1":"19.03"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"18.20","1":"18.20"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"18.90","1":"18.90"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"19.40","1":"19.40"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"21.00","1":"21.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.05","1":"22.05"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.00","1":"22.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"21.00","1":"21.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"21.60","1":"21.60"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"20.62","1":"20.62"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"21.40","1":"21.40"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"21.50","1":"21.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"21.47","1":"21.47"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"22.53","1":"22.53"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"23.59","1":"23.59"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"25.48","1":"25.48"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"26.41","1":"26.41"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.95","1":"28.95"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"31.00","1":"31.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"30.70","1":"30.70"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"30.70","1":"30.70"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"29.80","1":"29.80"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"29.40","1":"29.40"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.90","1":"29.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"28.10","1":"28.10"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"29.90","1":"29.90"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.01","1":"29.01"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"27.60","1":"27.60"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"28.18","1":"28.18"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"28.20","1":"28.20"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.60","1":"29.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"29.60","1":"29.60"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"28.88","1":"28.88"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"28.82","1":"28.82"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"29.00","1":"29.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"29.00","1":"29.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"28.90","1":"28.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"28.69","1":"28.69"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"31.46","1":"31.46"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"32.45","1":"32.45"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"33.40","1":"33.40"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"34.84","1":"34.84"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"35.50","1":"35.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"37.50","1":"37.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"38.00","1":"38.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"38.46","1":"38.46"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"36.68","1":"36.68"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"38.50","1":"38.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"39.75","1":"39.75"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.80","1":"40.80"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"39.95","1":"39.95"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"39.13","1":"39.13"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"37.50","1":"37.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"38.91","1":"38.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"37.49","1":"37.49"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"39.00","1":"39.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"37.99","1":"37.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"37.00","1":"37.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"36.85","1":"36.85"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.75","1":"35.75"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"36.78","1":"36.78"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"37.25","1":"37.25"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"35.43","1":"35.43"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"35.49","1":"35.49"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"36.21","1":"36.21"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"37.50","1":"37.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"37.44","1":"37.44"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.45","1":"36.45"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"36.85","1":"36.85"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"35.36","1":"35.36"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"34.98","1":"34.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.24","1":"33.24"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"33.83","1":"33.83"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"34.99","1":"34.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"35.36","1":"35.36"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.99","1":"35.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"36.55","1":"36.55"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"35.67","1":"35.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"34.61","1":"34.61"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"36.50","1":"36.50"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"36.10","1":"36.10"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"35.38","1":"35.38"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"36.74","1":"36.74"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"35.95","1":"35.95"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"35.35","1":"35.35"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"35.85","1":"35.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.65","1":"35.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"35.39","1":"35.39"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"35.43","1":"35.43"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"34.49","1":"34.49"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"34.94","1":"34.94"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"36.21","1":"36.21"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"34.70","1":"34.70"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"34.20","1":"34.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.68","1":"35.68"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"35.55","1":"35.55"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"34.99","1":"34.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"34.80","1":"34.80"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"35.35","1":"35.35"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"34.20","1":"34.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"34.95","1":"34.95"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"34.52","1":"34.52"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"34.92","1":"34.92"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"34.56","1":"34.56"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"35.55","1":"35.55"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"34.69","1":"34.69"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"35.14","1":"35.14"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"35.37","1":"35.37"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"35.61","1":"35.61"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"35.38","1":"35.38"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"35.35","1":"35.35"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"34.42","1":"34.42"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"33.55","1":"33.55"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"32.50","1":"32.50"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"33.46","1":"33.46"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"32.65","1":"32.65"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"32.93","1":"32.93"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"32.23","1":"32.23"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"31.92","1":"31.92"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.95","1":"31.95"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"31.52","1":"31.52"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"32.61","1":"32.61"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"32.00","1":"32.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"33.60","1":"33.60"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"34.36","1":"34.36"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"33.90","1":"33.90"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"32.21","1":"32.21"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"32.64","1":"32.64"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"32.43","1":"32.43"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"31.99","1":"31.99"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"30.82","1":"30.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"31.14","1":"31.14"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"30.58","1":"30.58"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"31.55","1":"31.55"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"31.28","1":"31.28"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"30.68","1":"30.68"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.80","1":"31.80"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"30.99","1":"30.99"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.40","1":"30.40"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"30.51","1":"30.51"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"30.24","1":"30.24"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"29.90","1":"29.90"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"29.51","1":"29.51"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.26","1":"29.26"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"28.47","1":"28.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"29.87","1":"29.87"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"29.95","1":"29.95"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"28.60","1":"28.60"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"28.89","1":"28.89"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"29.26","1":"29.26"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"30.20","1":"30.20"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"31.71","1":"31.71"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"30.13","1":"30.13"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"28.63","1":"28.63"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"28.22","1":"28.22"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"28.50","1":"28.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"29.39","1":"29.39"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"28.01","1":"28.01"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"28.60","1":"28.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"29.85","1":"29.85"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"30.99","1":"30.99"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"31.00","1":"31.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"32.50","1":"32.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"32.90","1":"32.90"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"32.49","1":"32.49"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"30.87","1":"30.87"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"31.30","1":"31.30"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"30.83","1":"30.83"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"30.32","1":"30.32"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.58","1":"31.58"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"29.45","1":"29.45"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"30.28","1":"30.28"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"29.65","1":"29.65"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"29.84","1":"29.84"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"30.22","1":"30.22"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"29.81","1":"29.81"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"30.70","1":"30.70"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"29.86","1":"29.86"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"29.73","1":"29.73"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"29.27","1":"29.27"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"29.90","1":"29.90"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"29.33","1":"29.33"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"29.33","1":"29.33"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"30.99","1":"30.99"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.97","1":"29.97"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"29.30","1":"29.30"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"29.35","1":"29.35"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"29.25","1":"29.25"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"28.75","1":"28.75"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"28.98","1":"28.98"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"28.27","1":"28.27"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"29.36","1":"29.36"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"28.59","1":"28.59"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"28.23","1":"28.23"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"27.71","1":"27.71"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"28.68","1":"28.68"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"28.80","1":"28.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"28.49","1":"28.49"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.02","1":"28.02"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"28.04","1":"28.04"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"27.21","1":"27.21"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"27.52","1":"27.52"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"28.32","1":"28.32"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"27.27","1":"27.27"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"28.45","1":"28.45"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"27.70","1":"27.70"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"27.35","1":"27.35"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"26.03","1":"26.03"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"26.90","1":"26.90"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"25.56","1":"25.56"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"26.02","1":"26.02"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"27.23","1":"27.23"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"26.57","1":"26.57"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"25.26","1":"25.26"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"25.24","1":"25.24"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"24.06","1":"24.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"24.84","1":"24.84"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"25.95","1":"25.95"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"26.99","1":"26.99"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"27.70","1":"27.70"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"28.40","1":"28.40"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"27.99","1":"27.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"27.85","1":"27.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"27.50","1":"27.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"27.45","1":"27.45"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"26.59","1":"26.59"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"26.25","1":"26.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"26.16","1":"26.16"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"24.86","1":"24.86"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"23.62","1":"23.62"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.43","1":"24.43"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.50","1":"25.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"24.79","1":"24.79"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"25.45","1":"25.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.24","1":"25.24"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"25.45","1":"25.45"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.35","1":"26.35"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"25.94","1":"25.94"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"25.99","1":"25.99"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"26.85","1":"26.85"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"27.70","1":"27.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"26.32","1":"26.32"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"25.01","1":"25.01"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.19","1":"24.19"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"23.85","1":"23.85"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"23.80","1":"23.80"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"22.61","1":"22.61"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"21.48","1":"21.48"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"20.41","1":"20.41"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.15","1":"20.15"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.73","1":"19.73"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"19.88","1":"19.88"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"19.51","1":"19.51"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"18.87","1":"18.87"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.86","1":"19.86"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"20.80","1":"20.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"20.91","1":"20.91"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.88","1":"21.88"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"22.50","1":"22.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.47","1":"21.47"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.40","1":"20.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"19.43","1":"19.43"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"18.43","1":"18.43"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"19.39","1":"19.39"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"18.39","1":"18.39"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"18.50","1":"18.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"19.38","1":"19.38"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"19.86","1":"19.86"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"19.85","1":"19.85"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"19.78","1":"19.78"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"20.35","1":"20.35"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"20.75","1":"20.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"19.95","1":"19.95"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"18.98","1":"18.98"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"18.66","1":"18.66"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"18.44","1":"18.44"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.95","1":"18.95"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"18.11","1":"18.11"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"18.72","1":"18.72"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"19.39","1":"19.39"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"19.45","1":"19.45"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"19.55","1":"19.55"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.30","1":"20.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.20","1":"21.20"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"20.90","1":"20.90"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.40","1":"21.40"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"19.95","1":"19.95"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"19.96","1":"19.96"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.48","1":"20.48"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"19.52","1":"19.52"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.39","1":"20.39"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"19.75","1":"19.75"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"20.64","1":"20.64"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.69","1":"20.69"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.78","1":"20.78"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"21.00","1":"21.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"21.20","1":"21.20"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.49","1":"21.49"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"21.65","1":"21.65"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"20.92","1":"20.92"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"21.80","1":"21.80"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"22.40","1":"22.40"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"21.30","1":"21.30"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"21.90","1":"21.90"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"22.55","1":"22.55"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"21.43","1":"21.43"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"20.37","1":"20.37"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"19.36","1":"19.36"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"19.84","1":"19.84"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.19","1":"19.19"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"19.16","1":"19.16"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"18.90","1":"18.90"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"19.64","1":"19.64"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"19.10","1":"19.10"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"19.48","1":"19.48"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"19.06","1":"19.06"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"19.95","1":"19.95"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"19.26","1":"19.26"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"19.78","1":"19.78"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"19.20","1":"19.20"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"19.64","1":"19.64"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"20.64","1":"20.64"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"21.67","1":"21.67"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"22.75","1":"22.75"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"23.88","1":"23.88"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"25.07","1":"25.07"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"26.32","1":"26.32"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"27.63","1":"27.63"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"28.94","1":"28.94"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"29.03","1":"29.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"27.60","1":"27.60"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"26.22","1":"26.22"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"24.91","1":"24.91"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"24.46","1":"24.46"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"25.40","1":"25.40"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"24.16","1":"24.16"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"25.00","1":"25.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"25.79","1":"25.79"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"27.06","1":"27.06"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.28","1":"28.28"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"27.08","1":"27.08"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"27.20","1":"27.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"27.20","1":"27.20"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"27.79","1":"27.79"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.79","1":"27.79"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"27.79","1":"27.79"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"26.41","1":"26.41"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"25.09","1":"25.09"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"24.11","1":"24.11"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"24.11","1":"24.11"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"25.00","1":"25.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"24.20","1":"24.20"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"24.82","1":"24.82"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.98","1":"23.98"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.60","1":"23.60"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"23.99","1":"23.99"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"23.32","1":"23.32"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.81","1":"23.81"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"24.90","1":"24.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"25.88","1":"25.88"},{"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":"28.30","1":"28.30"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"29.50","1":"29.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"30.00","1":"30.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"29.50","1":"29.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.17","1":"29.17"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"28.49","1":"28.49"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"28.98","1":"28.98"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"27.54","1":"27.54"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"27.32","1":"27.32"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"26.55","1":"26.55"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"27.85","1":"27.85"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"28.65","1":"28.65"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"29.40","1":"29.40"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"29.00","1":"29.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"27.55","1":"27.55"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.74","1":"28.74"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"28.99","1":"28.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"28.99","1":"28.99"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.90","1":"28.90"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"27.46","1":"27.46"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"26.09","1":"26.09"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"24.79","1":"24.79"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"27.25","1":"27.25"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"27.98","1":"27.98"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.62","1":"27.62"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.00","1":"29.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"28.27","1":"28.27"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.86","1":"26.86"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"25.52","1":"25.52"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.99","1":"24.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.35","1":"24.35"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.80","1":"24.80"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"25.18","1":"25.18"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"25.85","1":"25.85"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"26.29","1":"26.29"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"26.51","1":"26.51"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.19","1":"25.19"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"23.97","1":"23.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.15","1":"25.15"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.31","1":"24.31"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.45","1":"25.45"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.65","1":"25.65"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"24.99","1":"24.99"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.49","1":"25.49"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.23","1":"24.23"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"25.29","1":"25.29"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"26.44","1":"26.44"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"26.19","1":"26.19"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.89","1":"24.89"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"25.99","1":"25.99"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"26.19","1":"26.19"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"25.76","1":"25.76"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"26.89","1":"26.89"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"27.80","1":"27.80"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"27.99","1":"27.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"26.60","1":"26.60"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"27.90","1":"27.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"26.51","1":"26.51"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.49","1":"27.49"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"26.12","1":"26.12"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"27.96","1":"27.96"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"26.57","1":"26.57"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.25","1":"25.25"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.74","1":"25.74"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"26.40","1":"26.40"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.08","1":"25.08"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.89","1":"25.89"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"25.18","1":"25.18"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"26.59","1":"26.59"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"25.27","1":"25.27"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"25.97","1":"25.97"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.75","1":"24.75"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"25.49","1":"25.49"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.22","1":"24.22"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.39","1":"25.39"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.93","1":"23.93"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.74","1":"22.74"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.85","1":"23.85"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"25.03","1":"25.03"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"19.62","1":"19.62"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"20.62","1":"20.62"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.64","1":"21.64"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.25","1":"22.25"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"22.25","1":"22.25"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"23.25","1":"23.25"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"23.15","1":"23.15"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"23.99","1":"23.99"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.45","1":"23.45"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.65","1":"20.65"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"20.49","1":"20.49"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.47","1":"19.47"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"20.47","1":"20.47"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"20.44","1":"20.44"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"19.95","1":"19.95"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"20.40","1":"20.40"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"19.38","1":"19.38"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.13","1":"19.13"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"18.89","1":"18.89"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"20.50","1":"20.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.36","1":"22.36"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"22.64","1":"22.64"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"23.24","1":"23.24"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"22.98","1":"22.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"22.95","1":"22.95"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"22.84","1":"22.84"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"23.70","1":"23.70"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"23.85","1":"23.85"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"22.66","1":"22.66"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"23.46","1":"23.46"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"24.55","1":"24.55"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"25.69","1":"25.69"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"26.76","1":"26.76"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"28.06","1":"28.06"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"28.97","1":"28.97"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"28.70","1":"28.70"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"27.27","1":"27.27"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"24.90","1":"24.90"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"23.75","1":"23.75"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"24.20","1":"24.20"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"23.22","1":"23.22"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.21","1":"20.21"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.24","1":"20.24"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"19.23","1":"19.23"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"18.23","1":"18.23"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.10","1":"18.10"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.14","1":"17.14"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"17.70","1":"17.70"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.47","1":"17.47"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.85","1":"17.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"18.47","1":"18.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.47","1":"19.47"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"19.25","1":"19.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"18.26","1":"18.26"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.79","1":"18.79"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"19.65","1":"19.65"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"19.15","1":"19.15"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"19.22","1":"19.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.75","1":"18.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.30","1":"19.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.80","1":"19.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.78","1":"19.78"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.60","1":"19.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"19.07","1":"19.07"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.22","1":"19.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"18.41","1":"18.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"17.79","1":"17.79"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"17.51","1":"17.51"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.96","1":"16.96"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"16.91","1":"16.91"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"16.36","1":"16.36"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"16.85","1":"16.85"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.85","1":"16.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"17.63","1":"17.63"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.40","1":"17.40"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.41","1":"17.41"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.03","1":"20.03"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.04","1":"20.04"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.94","1":"19.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.02","1":"20.02"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.75","1":"19.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.57","1":"18.57"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.50","1":"19.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.91","1":"19.91"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.75","1":"19.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"20.49","1":"20.49"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.70","1":"19.70"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.28","1":"20.28"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.97","1":"18.97"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.56","1":"18.56"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.19","1":"19.19"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.59","1":"18.59"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.01","1":"18.01"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.02","1":"19.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"17.96","1":"17.96"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"16.62","1":"16.62"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"16.46","1":"16.46"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"16.33","1":"16.33"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.11","1":"15.11"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.75","1":"14.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.85","1":"13.85"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.62","1":"13.62"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"13.61","1":"13.61"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.11","1":"13.11"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.80","1":"12.80"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"13.65","1":"13.65"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.90","1":"14.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"15.50","1":"15.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"14.84","1":"14.84"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"14.11","1":"14.11"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"15.16","1":"15.16"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.00","1":"15.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"14.55","1":"14.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.55","1":"14.55"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.07","1":"15.07"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.34","1":"15.34"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"15.05","1":"15.05"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.70","1":"14.70"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.44","1":"15.44"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.95","1":"15.95"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.68","1":"15.68"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.23","1":"16.23"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"17.63","1":"17.63"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.31","1":"16.31"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.15","1":"16.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.35","1":"16.35"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"16.42","1":"16.42"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.06","1":"16.06"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.73","1":"16.73"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.98","1":"17.98"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"18.01","1":"18.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.12","1":"18.12"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.49","1":"18.49"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"18.59","1":"18.59"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"17.56","1":"17.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"17.40","1":"17.40"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"17.82","1":"17.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"17.99","1":"17.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"17.99","1":"17.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.80","1":"18.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.10","1":"18.10"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.49","1":"18.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.50","1":"17.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"17.95","1":"17.95"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.14","1":"18.14"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.53","1":"17.53"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"17.40","1":"17.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"17.55","1":"17.55"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"17.26","1":"17.26"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"17.55","1":"17.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.42","1":"16.42"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"17.14","1":"17.14"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.47","1":"17.47"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.39","1":"17.39"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"17.04","1":"17.04"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.70","1":"16.70"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.48","1":"17.48"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.00","1":"17.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.89","1":"16.89"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.38","1":"17.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"18.38","1":"18.38"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"18.60","1":"18.60"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.22","1":"18.22"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.29","1":"18.29"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.05","1":"18.05"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"18.15","1":"18.15"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"17.63","1":"17.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.86","1":"17.86"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"18.49","1":"18.49"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.83","1":"17.83"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.98","1":"16.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.69","1":"17.69"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.76","1":"16.76"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.75","1":"17.75"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.49","1":"18.49"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"17.16","1":"17.16"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.43","1":"18.43"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.05","1":"17.05"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.90","1":"15.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.91","1":"15.91"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.11","1":"16.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"16.52","1":"16.52"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.09","1":"16.09"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.21","1":"16.21"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.10","1":"16.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.26","1":"16.26"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"17.47","1":"17.47"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"17.25","1":"17.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.62","1":"16.62"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"16.96","1":"16.96"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.86","1":"17.86"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"18.17","1":"18.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.20","1":"18.20"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.45","1":"18.45"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.68","1":"17.68"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.49","1":"17.49"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.99","1":"17.99"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.98","1":"17.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"18.59","1":"18.59"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"18.25","1":"18.25"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.25","1":"18.25"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.31","1":"18.31"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"18.04","1":"18.04"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.00","1":"18.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.50","1":"18.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.06","1":"19.06"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"19.30","1":"19.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"18.75","1":"18.75"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.38","1":"19.38"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.49","1":"19.49"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.73","1":"19.73"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.40","1":"20.40"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"20.60","1":"20.60"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.81","1":"19.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"20.99","1":"20.99"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"20.40","1":"20.40"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.10","1":"20.10"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.99","1":"19.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"19.92","1":"19.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.10","1":"21.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.74","1":"21.74"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"23.89","1":"23.89"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.39","1":"23.39"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"22.42","1":"22.42"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"22.31","1":"22.31"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"23.40","1":"23.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.65","1":"22.65"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.93","1":"22.93"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.58","1":"22.58"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.49","1":"23.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"21.28","1":"21.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"21.05","1":"21.05"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"21.66","1":"21.66"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.11","1":"22.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"20.90","1":"20.90"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"20.36","1":"20.36"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"21.40","1":"21.40"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.64","1":"19.64"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.98","1":"19.98"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.49","1":"20.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"20.72","1":"20.72"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.39","1":"20.39"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"20.83","1":"20.83"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"20.97","1":"20.97"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"20.79","1":"20.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.48","1":"21.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"20.08","1":"20.08"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"20.42","1":"20.42"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"21.33","1":"21.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.51","1":"21.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"21.90","1":"21.90"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.65","1":"23.65"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.42","1":"25.42"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"26.02","1":"26.02"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"25.34","1":"25.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.40","1":"23.40"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.01","1":"23.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.02","1":"23.02"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.74","1":"24.74"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"25.50","1":"25.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"27.41","1":"27.41"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"25.36","1":"25.36"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"27.05","1":"27.05"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.94","1":"27.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.75","1":"27.75"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"27.00","1":"27.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"27.37","1":"27.37"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.99","1":"26.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"26.25","1":"26.25"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"25.50","1":"25.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"27.75","1":"27.75"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"27.25","1":"27.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.48","1":"28.48"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"32.90","1":"32.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"35.36","1":"35.36"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"37.31","1":"37.31"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"37.95","1":"37.95"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"38.33","1":"38.33"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"41.20","1":"41.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"44.13","1":"44.13"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.75","1":"44.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"46.47","1":"46.47"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"47.45","1":"47.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.55","1":"45.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"46.26","1":"46.26"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"45.20","1":"45.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"44.17","1":"44.17"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"45.95","1":"45.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"49.43","1":"49.43"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"53.95","1":"53.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"57.99","1":"57.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"59.50","1":"59.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"57.54","1":"57.54"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.62","1":"55.62"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.59","1":"52.59"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"55.90","1":"55.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"56.36","1":"56.36"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"57.00","1":"57.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"55.44","1":"55.44"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"57.00","1":"57.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"55.00","1":"55.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.00","1":"55.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"59.10","1":"59.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"59.52","1":"59.52"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"63.98","1":"63.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"63.99","1":"63.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"64.32","1":"64.32"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"68.28","1":"68.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"64.71","1":"64.71"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"59.86","1":"59.86"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"58.40","1":"58.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"58.66","1":"58.66"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"57.05","1":"57.05"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"57.70","1":"57.70"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"57.70","1":"57.70"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"55.50","1":"55.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"54.99","1":"54.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"52.00","1":"52.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"52.50","1":"52.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"48.75","1":"48.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"50.95","1":"50.95"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"52.80","1":"52.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"42.11","1":"42.11"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"42.20","1":"42.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"45.15","1":"45.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"43.48","1":"43.48"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.90","1":"45.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"49.34","1":"49.34"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"53.04","1":"53.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"51.19","1":"51.19"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"53.75","1":"53.75"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"53.50","1":"53.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"52.05","1":"52.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"54.06","1":"54.06"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"56.85","1":"56.85"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"52.60","1":"52.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"51.54","1":"51.54"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"52.50","1":"52.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"52.99","1":"52.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"50.30","1":"50.30"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"52.49","1":"52.49"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"54.99","1":"54.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"52.49","1":"52.49"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"51.00","1":"51.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"50.15","1":"50.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"54.59","1":"54.59"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"58.00","1":"58.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"61.00","1":"61.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"58.99","1":"58.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"59.00","1":"59.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"59.25","1":"59.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"59.60","1":"59.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"60.00","1":"60.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"56.00","1":"56.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"59.90","1":"59.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"54.75","1":"54.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"46.25","1":"46.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"49.75","1":"49.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"50.50","1":"50.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"54.00","1":"54.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.99","1":"54.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"57.00","1":"57.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"59.99","1":"59.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"63.85","1":"63.85"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"59.07","1":"59.07"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"55.50","1":"55.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"52.05","1":"52.05"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"54.95","1":"54.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"51.00","1":"51.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"49.80","1":"49.80"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"51.50","1":"51.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"51.99","1":"51.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"51.90","1":"51.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"48.10","1":"48.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"50.74","1":"50.74"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"51.95","1":"51.95"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"50.01","1":"50.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"46.55","1":"46.55"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"49.88","1":"49.88"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"49.03","1":"49.03"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"51.50","1":"51.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"48.00","1":"48.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"48.15","1":"48.15"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"50.40","1":"50.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"50.00","1":"50.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"49.50","1":"49.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"47.55","1":"47.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"49.40","1":"49.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"45.70","1":"45.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"46.82","1":"46.82"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"43.31","1":"43.31"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"43.11","1":"43.11"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"44.95","1":"44.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"45.75","1":"45.75"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"47.29","1":"47.29"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"50.75","1":"50.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"46.03","1":"46.03"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"44.51","1":"44.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"46.55","1":"46.55"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"44.60","1":"44.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"46.34","1":"46.34"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"48.85","1":"48.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"50.50","1":"50.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"51.50","1":"51.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"51.50","1":"51.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.50","1":"51.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"51.50","1":"51.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"49.55","1":"49.55"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"48.25","1":"48.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"47.05","1":"47.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"43.55","1":"43.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"46.81","1":"46.81"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"47.19","1":"47.19"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"49.95","1":"49.95"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"51.50","1":"51.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"55.25","1":"55.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"49.51","1":"49.51"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"49.00","1":"49.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"45.33","1":"45.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"41.63","1":"41.63"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"38.80","1":"38.80"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"40.02","1":"40.02"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"37.05","1":"37.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"34.55","1":"34.55"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.31","1":"34.31"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.85","1":"36.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"39.61","1":"39.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"42.58","1":"42.58"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"44.50","1":"44.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"47.83","1":"47.83"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"51.40","1":"51.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"49.65","1":"49.65"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"45.93","1":"45.93"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"48.99","1":"48.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"45.15","1":"45.15"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"41.77","1":"41.77"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"34.23","1":"34.23"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"34.05","1":"34.05"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"36.50","1":"36.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"33.77","1":"33.77"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"36.30","1":"36.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"48.45","1":"48.45"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"51.20","1":"51.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"47.59","1":"47.59"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"46.38","1":"46.38"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"49.72","1":"49.72"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"31.40","1":"31.40"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.67","1":"29.67"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"26.03","1":"26.03"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"27.45","1":"27.45"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"27.95","1":"27.95"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.54","1":"28.54"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"28.97","1":"28.97"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"30.49","1":"30.49"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"29.40","1":"29.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"26.92","1":"26.92"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.91","1":"26.91"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.97","1":"28.97"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"29.31","1":"29.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.90","1":"30.90"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"28.71","1":"28.71"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.11","1":"27.11"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.20","1":"27.20"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.12","1":"26.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"26.25","1":"26.25"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.11","1":"28.11"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"24.21","1":"24.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.61","1":"22.61"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"22.75","1":"22.75"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"21.61","1":"21.61"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.22","1":"23.22"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.96","1":"24.96"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"26.70","1":"26.70"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"24.92","1":"24.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"23.15","1":"23.15"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"24.26","1":"24.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"24.00","1":"24.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"24.02","1":"24.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.95","1":"24.95"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"24.49","1":"24.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.01","1":"24.01"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.60","1":"23.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.75","1":"23.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"23.47","1":"23.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.85","1":"22.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.49","1":"24.49"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"25.40","1":"25.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"26.94","1":"26.94"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.85","1":"23.85"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.32","1":"23.32"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.80","1":"23.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.44","1":"23.44"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"23.16","1":"23.16"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.50","1":"24.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"23.75","1":"23.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"24.99","1":"24.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.80","1":"25.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"24.55","1":"24.55"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"23.81","1":"23.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"25.60","1":"25.60"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"25.95","1":"25.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"24.81","1":"24.81"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"24.91","1":"24.91"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"25.99","1":"25.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.32","1":"26.32"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"25.01","1":"25.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"25.84","1":"25.84"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.84","1":"25.84"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"27.19","1":"27.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"25.15","1":"25.15"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"25.46","1":"25.46"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.01","1":"25.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"25.25","1":"25.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.33","1":"24.33"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.23","1":"25.23"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.27","1":"24.27"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.27","1":"24.27"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"24.63","1":"24.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.43","1":"22.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.55","1":"22.55"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"23.35","1":"23.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"21.51","1":"21.51"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"21.98","1":"21.98"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.10","1":"22.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"23.40","1":"23.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22.82","1":"22.82"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"22.38","1":"22.38"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"21.08","1":"21.08"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"21.72","1":"21.72"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"23.30","1":"23.30"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.85","1":"24.85"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"23.30","1":"23.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"22.01","1":"22.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"23.79","1":"23.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"22.34","1":"22.34"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"22.66","1":"22.66"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"22.51","1":"22.51"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.48","1":"23.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.30","1":"23.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"22.61","1":"22.61"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.45","1":"22.45"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.10","1":"23.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"22.82","1":"22.82"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"22.34","1":"22.34"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"23.80","1":"23.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"22.50","1":"22.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"21.98","1":"21.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21.45","1":"21.45"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21.21","1":"21.21"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"21.85","1":"21.85"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.40","1":"21.40"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.01","1":"23.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.75","1":"23.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.40","1":"23.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.38","1":"22.38"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"23.35","1":"23.35"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"22.95","1":"22.95"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.49","1":"23.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.94","1":"21.94"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.75","1":"21.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"22.81","1":"22.81"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.95","1":"22.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.47","1":"22.47"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"21.90","1":"21.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"21.57","1":"21.57"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"22.45","1":"22.45"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"21.75","1":"21.75"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.75","1":"22.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.84","1":"22.84"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"22.05","1":"22.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"22.31","1":"22.31"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"22.14","1":"22.14"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"22.00","1":"22.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"22.33","1":"22.33"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"22.79","1":"22.79"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.09","1":"23.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.08","1":"22.08"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.05","1":"22.05"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"21.86","1":"21.86"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.49","1":"22.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.26","1":"23.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"22.51","1":"22.51"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.08","1":"22.08"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"23.13","1":"23.13"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"23.38","1":"23.38"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.42","1":"22.42"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"22.11","1":"22.11"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.11","1":"22.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"22.42","1":"22.42"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"22.69","1":"22.69"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.69","1":"22.69"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"22.06","1":"22.06"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"22.48","1":"22.48"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"21.01","1":"21.01"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"21.01","1":"21.01"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.37","1":"21.37"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"21.37","1":"21.37"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"22.61","1":"22.61"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"22.61","1":"22.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"21.55","1":"21.55"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"21.89","1":"21.89"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"21.89","1":"21.89"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"21.71","1":"21.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"21.66","1":"21.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.73","1":"25.73"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"30.57","1":"30.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"33.47","1":"33.47"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.65","1":"36.65"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.13","1":"40.13"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.21","1":"38.21"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"37.94","1":"37.94"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.68","1":"39.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.30","1":"37.30"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.06","1":"37.06"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.86","1":"36.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.36","1":"36.36"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"34.59","1":"34.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"34.84","1":"34.84"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.04","1":"34.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"33.27","1":"33.27"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"33.50","1":"33.50"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"33.15","1":"33.15"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"32.39","1":"32.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.36","1":"33.36"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"32.98","1":"32.98"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"32.88","1":"32.88"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"31.44","1":"31.44"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"34.46","1":"34.46"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"33.02","1":"33.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"31.60","1":"31.60"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"31.05","1":"31.05"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"31.12","1":"31.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"31.63","1":"31.63"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"31.74","1":"31.74"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.38","1":"31.38"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"31.10","1":"31.10"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"29.98","1":"29.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"29.13","1":"29.13"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"30.75","1":"30.75"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"30.90","1":"30.90"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"30.47","1":"30.47"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"29.46","1":"29.46"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.96","1":"29.96"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"29.04","1":"29.04"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"29.74","1":"29.74"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"29.18","1":"29.18"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"29.02","1":"29.02"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.87","1":"26.87"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"26.03","1":"26.03"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.36","1":"25.36"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"27.90","1":"27.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"26.76","1":"26.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"26.39","1":"26.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"26.39","1":"26.39"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.45","1":"25.45"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"26.61","1":"26.61"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"26.44","1":"26.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"25.10","1":"25.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.21","1":"25.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"25.29","1":"25.29"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.31","1":"25.31"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.31","1":"25.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.31","1":"25.31"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.40","1":"26.40"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.26","1":"25.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.99","1":"25.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.12","1":"25.12"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.02","1":"25.02"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.41","1":"25.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.49","1":"25.49"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.52","1":"24.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.31","1":"24.31"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.12","1":"24.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.21","1":"25.21"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.00","1":"25.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"25.01","1":"25.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.01","1":"25.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.64","1":"24.64"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"27.10","1":"27.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.35","1":"27.35"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.01","1":"27.01"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.25","1":"28.25"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.34","1":"29.34"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.93","1":"28.93"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.93","1":"28.93"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.54","1":"28.54"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"29.00","1":"29.00"}]}