{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"45.95","1":"45.95"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"48.30","1":"48.30"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"49.50","1":"49.50"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"49.00","1":"49.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"48.40","1":"48.40"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"50.25","1":"50.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"48.35","1":"48.35"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"48.75","1":"48.75"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"47.10","1":"47.10"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"46.05","1":"46.05"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"48.50","1":"48.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"49.50","1":"49.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"48.80","1":"48.80"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"50.25","1":"50.25"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"50.05","1":"50.05"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"50.00","1":"50.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"49.20","1":"49.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"50.10","1":"50.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"51.85","1":"51.85"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"50.55","1":"50.55"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"51.05","1":"51.05"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"56.75","1":"56.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"56.90","1":"56.90"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"57.65","1":"57.65"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"61.75","1":"61.75"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"62.50","1":"62.50"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"62.00","1":"62.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"61.00","1":"61.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"60.50","1":"60.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"60.05","1":"60.05"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"58.10","1":"58.10"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"57.00","1":"57.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"54.25","1":"54.25"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"57.00","1":"57.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"56.00","1":"56.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"53.20","1":"53.20"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"51.30","1":"51.30"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"49.00","1":"49.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"46.60","1":"46.60"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"45.00","1":"45.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"47.00","1":"47.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"46.00","1":"46.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"44.50","1":"44.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"42.00","1":"42.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"40.50","1":"40.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"42.50","1":"42.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"45.00","1":"45.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"47.25","1":"47.25"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"41.80","1":"41.80"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"44.75","1":"44.75"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"45.50","1":"45.50"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"43.35","1":"43.35"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"43.90","1":"43.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"44.10","1":"44.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"42.05","1":"42.05"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"45.70","1":"45.70"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"47.95","1":"47.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"47.00","1":"47.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"44.65","1":"44.65"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"46.85","1":"46.85"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"44.55","1":"44.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"46.75","1":"46.75"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"47.50","1":"47.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"45.10","1":"45.10"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"44.00","1":"44.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"46.00","1":"46.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"48.00","1":"48.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"45.60","1":"45.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"45.60","1":"45.60"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"45.50","1":"45.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"43.25","1":"43.25"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.00","1":"43.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"44.50","1":"44.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"44.95","1":"44.95"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"44.90","1":"44.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"42.25","1":"42.25"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"38.95","1":"38.95"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"37.05","1":"37.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"37.55","1":"37.55"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"38.90","1":"38.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"38.95","1":"38.95"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"34.65","1":"34.65"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"34.95","1":"34.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"34.00","1":"34.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"30.00","1":"30.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"29.00","1":"29.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"27.60","1":"27.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"28.95","1":"28.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"30.35","1":"30.35"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"32.50","1":"32.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"33.00","1":"33.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"34.50","1":"34.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"31.00","1":"31.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"32.55","1":"32.55"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"35.50","1":"35.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"37.00","1":"37.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"38.85","1":"38.85"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"40.75","1":"40.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"42.75","1":"42.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"44.80","1":"44.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"42.60","1":"42.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"40.40","1":"40.40"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"40.80","1":"40.80"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"38.00","1":"38.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"39.90","1":"39.90"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"38.00","1":"38.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"39.85","1":"39.85"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"41.75","1":"41.75"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"41.75","1":"41.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"41.75","1":"41.75"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"41.20","1":"41.20"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"38.75","1":"38.75"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"38.75","1":"38.75"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"44.10","1":"44.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"44.00","1":"44.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"43.90","1":"43.90"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"42.10","1":"42.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"43.50","1":"43.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"44.00","1":"44.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"43.35","1":"43.35"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"41.00","1":"41.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"41.00","1":"41.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"41.40","1":"41.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"41.35","1":"41.35"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"41.00","1":"41.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"41.35","1":"41.35"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"41.00","1":"41.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"40.25","1":"40.25"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"41.65","1":"41.65"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"37.05","1":"37.05"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"35.20","1":"35.20"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"33.44","1":"33.44"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"31.50","1":"31.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"25.73","1":"25.73"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"27.01","1":"27.01"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"28.36","1":"28.36"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"29.77","1":"29.77"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"29.77","1":"29.77"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"29.45","1":"29.45"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"28.00","1":"28.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"27.28","1":"27.28"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.60","1":"28.60"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"30.39","1":"30.39"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"31.50","1":"31.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"32.90","1":"32.90"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"34.00","1":"34.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"34.00","1":"34.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"29.95","1":"29.95"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"28.50","1":"28.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"27.10","1":"27.10"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"28.45","1":"28.45"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"29.85","1":"29.85"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"31.34","1":"31.34"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"32.90","1":"32.90"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"34.54","1":"34.54"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"36.26","1":"36.26"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"38.07","1":"38.07"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"37.59","1":"37.59"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"37.01","1":"37.01"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"37.90","1":"37.90"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"36.01","1":"36.01"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"37.67","1":"37.67"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"39.55","1":"39.55"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"38.60","1":"38.60"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"38.01","1":"38.01"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"38.85","1":"38.85"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"40.79","1":"40.79"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"40.99","1":"40.99"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"40.00","1":"40.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"42.00","1":"42.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"41.65","1":"41.65"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"42.13","1":"42.13"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"42.38","1":"42.38"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"36.90","1":"36.90"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"37.15","1":"37.15"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"38.25","1":"38.25"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"38.50","1":"38.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"37.80","1":"37.80"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"36.50","1":"36.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"36.29","1":"36.29"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"34.53","1":"34.53"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"36.25","1":"36.25"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"36.60","1":"36.60"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"36.02","1":"36.02"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"36.79","1":"36.79"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"35.47","1":"35.47"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"35.01","1":"35.01"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"36.50","1":"36.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"37.45","1":"37.45"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"37.02","1":"37.02"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"37.40","1":"37.40"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"37.90","1":"37.90"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"37.05","1":"37.05"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"36.12","1":"36.12"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"36.38","1":"36.38"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"36.60","1":"36.60"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"35.71","1":"35.71"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"35.51","1":"35.51"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"37.28","1":"37.28"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"38.15","1":"38.15"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"36.55","1":"36.55"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"37.01","1":"37.01"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"37.05","1":"37.05"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"36.00","1":"36.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"36.85","1":"36.85"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"36.57","1":"36.57"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"36.57","1":"36.57"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"36.95","1":"36.95"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"35.75","1":"35.75"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"37.00","1":"37.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"37.24","1":"37.24"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"37.80","1":"37.80"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"37.18","1":"37.18"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"36.13","1":"36.13"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"36.20","1":"36.20"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"36.41","1":"36.41"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"37.40","1":"37.40"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"36.25","1":"36.25"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"36.95","1":"36.95"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"37.70","1":"37.70"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"37.00","1":"37.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"37.50","1":"37.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"37.00","1":"37.00"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"36.99","1":"36.99"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"35.28","1":"35.28"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"35.30","1":"35.30"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"35.55","1":"35.55"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"36.40","1":"36.40"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"36.40","1":"36.40"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"35.51","1":"35.51"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"37.28","1":"37.28"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"37.46","1":"37.46"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"37.95","1":"37.95"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"37.39","1":"37.39"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"35.55","1":"35.55"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"33.78","1":"33.78"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"33.51","1":"33.51"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"34.99","1":"34.99"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"33.80","1":"33.80"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"34.59","1":"34.59"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"36.20","1":"36.20"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"34.40","1":"34.40"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"35.00","1":"35.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"36.50","1":"36.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"34.50","1":"34.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"34.70","1":"34.70"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"35.45","1":"35.45"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"33.40","1":"33.40"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"33.10","1":"33.10"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"33.10","1":"33.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"33.10","1":"33.10"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"32.50","1":"32.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"34.00","1":"34.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"35.70","1":"35.70"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"33.92","1":"33.92"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"32.23","1":"32.23"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"34.65","1":"34.65"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"36.25","1":"36.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"34.44","1":"34.44"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"32.75","1":"32.75"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"34.00","1":"34.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"33.30","1":"33.30"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"31.75","1":"31.75"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"33.33","1":"33.33"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"33.33","1":"33.33"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"33.00","1":"33.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"34.65","1":"34.65"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"32.93","1":"32.93"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"32.00","1":"32.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"33.60","1":"33.60"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"33.00","1":"33.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"33.00","1":"33.00"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"31.35","1":"31.35"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"32.75","1":"32.75"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"34.25","1":"34.25"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"35.25","1":"35.25"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"33.50","1":"33.50"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"31.85","1":"31.85"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"33.25","1":"33.25"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"33.27","1":"33.27"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"33.75","1":"33.75"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"33.11","1":"33.11"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"33.05","1":"33.05"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"34.70","1":"34.70"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"35.17","1":"35.17"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"35.15","1":"35.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"36.00","1":"36.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"36.45","1":"36.45"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"35.05","1":"35.05"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"35.01","1":"35.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"34.60","1":"34.60"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"35.02","1":"35.02"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"35.00","1":"35.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"34.90","1":"34.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"35.75","1":"35.75"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"35.17","1":"35.17"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"35.78","1":"35.78"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"32.75","1":"32.75"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"33.50","1":"33.50"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"34.95","1":"34.95"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"33.35","1":"33.35"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"34.15","1":"34.15"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"33.11","1":"33.11"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"34.00","1":"34.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"32.49","1":"32.49"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"33.30","1":"33.30"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"32.72","1":"32.72"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"32.93","1":"32.93"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"32.50","1":"32.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"34.12","1":"34.12"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"34.70","1":"34.70"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"36.75","1":"36.75"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"36.40","1":"36.40"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"36.40","1":"36.40"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"35.37","1":"35.37"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"35.30","1":"35.30"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"36.29","1":"36.29"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"35.40","1":"35.40"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"36.29","1":"36.29"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"37.50","1":"37.50"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"36.53","1":"36.53"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"36.49","1":"36.49"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"36.48","1":"36.48"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"36.80","1":"36.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"36.95","1":"36.95"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"36.56","1":"36.56"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"36.70","1":"36.70"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"36.22","1":"36.22"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"36.40","1":"36.40"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"35.26","1":"35.26"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"36.68","1":"36.68"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"37.65","1":"37.65"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"36.61","1":"36.61"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"37.65","1":"37.65"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"37.45","1":"37.45"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"37.76","1":"37.76"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"38.78","1":"38.78"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"39.00","1":"39.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"37.15","1":"37.15"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"37.25","1":"37.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"37.70","1":"37.70"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"37.75","1":"37.75"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"36.55","1":"36.55"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"37.00","1":"37.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"37.99","1":"37.99"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"38.39","1":"38.39"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"37.87","1":"37.87"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"38.39","1":"38.39"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"40.30","1":"40.30"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"41.88","1":"41.88"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"42.04","1":"42.04"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"40.53","1":"40.53"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"40.01","1":"40.01"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"40.55","1":"40.55"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"41.28","1":"41.28"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"41.10","1":"41.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"40.43","1":"40.43"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"41.48","1":"41.48"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"40.02","1":"40.02"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"40.12","1":"40.12"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"39.53","1":"39.53"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"37.99","1":"37.99"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"38.79","1":"38.79"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"39.18","1":"39.18"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"39.14","1":"39.14"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"41.09","1":"41.09"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"41.87","1":"41.87"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"41.47","1":"41.47"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"40.89","1":"40.89"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"42.33","1":"42.33"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"43.50","1":"43.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"43.27","1":"43.27"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"42.81","1":"42.81"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"42.16","1":"42.16"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"40.86","1":"40.86"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"41.50","1":"41.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"42.00","1":"42.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"42.01","1":"42.01"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"42.49","1":"42.49"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"42.69","1":"42.69"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"42.17","1":"42.17"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"42.36","1":"42.36"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"41.25","1":"41.25"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"40.51","1":"40.51"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"41.42","1":"41.42"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"41.03","1":"41.03"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"41.44","1":"41.44"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"41.15","1":"41.15"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"41.25","1":"41.25"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"41.01","1":"41.01"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"40.49","1":"40.49"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"38.89","1":"38.89"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"39.84","1":"39.84"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"40.05","1":"40.05"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"41.65","1":"41.65"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"42.05","1":"42.05"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"41.89","1":"41.89"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"42.26","1":"42.26"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"42.73","1":"42.73"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"41.95","1":"41.95"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"40.85","1":"40.85"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"39.70","1":"39.70"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"38.27","1":"38.27"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"39.03","1":"39.03"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"38.41","1":"38.41"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"39.00","1":"39.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"38.47","1":"38.47"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"39.89","1":"39.89"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"39.89","1":"39.89"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"39.01","1":"39.01"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"39.00","1":"39.00"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"38.51","1":"38.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"38.51","1":"38.51"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"39.00","1":"39.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"39.74","1":"39.74"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"39.51","1":"39.51"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"40.07","1":"40.07"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"40.77","1":"40.77"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"40.77","1":"40.77"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"40.22","1":"40.22"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"40.79","1":"40.79"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"40.79","1":"40.79"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"40.81","1":"40.81"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"41.75","1":"41.75"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"41.17","1":"41.17"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"41.17","1":"41.17"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"40.76","1":"40.76"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"42.00","1":"42.00"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"41.29","1":"41.29"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"40.90","1":"40.90"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"39.54","1":"39.54"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"40.80","1":"40.80"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"40.80","1":"40.80"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"40.27","1":"40.27"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"39.13","1":"39.13"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"39.10","1":"39.10"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"40.04","1":"40.04"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"40.04","1":"40.04"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"39.03","1":"39.03"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"39.03","1":"39.03"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"39.16","1":"39.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"39.16","1":"39.16"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"38.15","1":"38.15"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"39.85","1":"39.85"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"39.85","1":"39.85"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"39.85","1":"39.85"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"38.17","1":"38.17"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"36.53","1":"36.53"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"34.71","1":"34.71"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"33.09","1":"33.09"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"32.81","1":"32.81"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"34.45","1":"34.45"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"34.45","1":"34.45"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"34.45","1":"34.45"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"36.00","1":"36.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"36.45","1":"36.45"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"36.45","1":"36.45"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"37.07","1":"37.07"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"37.95","1":"37.95"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"39.50","1":"39.50"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"38.26","1":"38.26"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"38.71","1":"38.71"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"39.36","1":"39.36"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"39.25","1":"39.25"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"38.87","1":"38.87"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"38.76","1":"38.76"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"40.00","1":"40.00"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"38.01","1":"38.01"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"37.99","1":"37.99"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"37.40","1":"37.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"37.50","1":"37.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"37.99","1":"37.99"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"37.99","1":"37.99"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"37.99","1":"37.99"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"38.36","1":"38.36"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"38.99","1":"38.99"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"38.87","1":"38.87"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"38.05","1":"38.05"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"39.00","1":"39.00"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"39.01","1":"39.01"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"39.50","1":"39.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"38.78","1":"38.78"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"39.00","1":"39.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"37.87","1":"37.87"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"38.94","1":"38.94"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"33.00","1":"33.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"32.25","1":"32.25"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"33.83","1":"33.83"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"33.12","1":"33.12"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"33.10","1":"33.10"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"33.52","1":"33.52"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"33.52","1":"33.52"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"33.52","1":"33.52"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"33.52","1":"33.52"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"34.35","1":"34.35"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"34.35","1":"34.35"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"33.50","1":"33.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"33.46","1":"33.46"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"33.46","1":"33.46"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"32.10","1":"32.10"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"32.10","1":"32.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"32.50","1":"32.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"32.50","1":"32.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"31.65","1":"31.65"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"31.65","1":"31.65"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"30.97","1":"30.97"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"32.50","1":"32.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"32.50","1":"32.50"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"32.50","1":"32.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"33.56","1":"33.56"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"33.56","1":"33.56"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"33.16","1":"33.16"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"33.16","1":"33.16"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"33.10","1":"33.10"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"33.10","1":"33.10"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"34.00","1":"34.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"35.00","1":"35.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"34.08","1":"34.08"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"35.00","1":"35.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"36.20","1":"36.20"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"33.90","1":"33.90"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"32.22","1":"32.22"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"30.64","1":"30.64"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"30.01","1":"30.01"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"30.00","1":"30.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"31.01","1":"31.01"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"31.99","1":"31.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"31.14","1":"31.14"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"31.10","1":"31.10"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"29.00","1":"29.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"29.10","1":"29.10"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"29.09","1":"29.09"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"29.00","1":"29.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"29.25","1":"29.25"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"30.71","1":"30.71"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"30.50","1":"30.50"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"31.41","1":"31.41"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"31.73","1":"31.73"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"30.16","1":"30.16"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"30.99","1":"30.99"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"30.00","1":"30.00"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"29.51","1":"29.51"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"29.51","1":"29.51"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"30.30","1":"30.30"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"29.00","1":"29.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"29.98","1":"29.98"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"31.00","1":"31.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"29.45","1":"29.45"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"27.98","1":"27.98"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"26.60","1":"26.60"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"27.00","1":"27.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"25.65","1":"25.65"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"25.00","1":"25.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"25.50","1":"25.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"25.99","1":"25.99"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"25.31","1":"25.31"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"25.49","1":"25.49"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"26.76","1":"26.76"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"27.47","1":"27.47"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"27.47","1":"27.47"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"27.47","1":"27.47"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"27.50","1":"27.50"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"26.13","1":"26.13"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"26.13","1":"26.13"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"26.85","1":"26.85"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"27.16","1":"27.16"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"27.38","1":"27.38"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"26.90","1":"26.90"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"26.95","1":"26.95"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"26.95","1":"26.95"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"26.02","1":"26.02"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"26.98","1":"26.98"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"26.54","1":"26.54"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"25.28","1":"25.28"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"26.50","1":"26.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"26.90","1":"26.90"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"25.66","1":"25.66"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"24.97","1":"24.97"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"25.50","1":"25.50"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"25.50","1":"25.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"26.06","1":"26.06"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"26.09","1":"26.09"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"27.00","1":"27.00"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"28.35","1":"28.35"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"28.00","1":"28.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"28.50","1":"28.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"29.00","1":"29.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"30.45","1":"30.45"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"31.00","1":"31.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"30.10","1":"30.10"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"30.10","1":"30.10"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"31.00","1":"31.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"29.53","1":"29.53"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"30.00","1":"30.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"28.51","1":"28.51"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"29.50","1":"29.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"29.50","1":"29.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"30.97","1":"30.97"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"32.51","1":"32.51"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"31.10","1":"31.10"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"30.50","1":"30.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"32.02","1":"32.02"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"32.02","1":"32.02"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"30.80","1":"30.80"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"29.26","1":"29.26"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"27.80","1":"27.80"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"27.00","1":"27.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"26.12","1":"26.12"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"26.50","1":"26.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"26.50","1":"26.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"26.18","1":"26.18"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"26.15","1":"26.15"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"27.20","1":"27.20"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"26.80","1":"26.80"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"28.00","1":"28.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"27.89","1":"27.89"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"27.80","1":"27.80"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"25.80","1":"25.80"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"25.75","1":"25.75"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"25.63","1":"25.63"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"27.28","1":"27.28"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"27.90","1":"27.90"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"26.55","1":"26.55"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"26.01","1":"26.01"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"27.31","1":"27.31"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"26.03","1":"26.03"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"24.95","1":"24.95"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"26.19","1":"26.19"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"26.10","1":"26.10"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"24.80","1":"24.80"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"24.10","1":"24.10"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"25.30","1":"25.30"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"25.45","1":"25.45"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"26.00","1":"26.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"26.00","1":"26.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"25.95","1":"25.95"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"25.10","1":"25.10"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"26.00","1":"26.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"24.70","1":"24.70"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"24.00","1":"24.00"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"23.05","1":"23.05"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"23.00","1":"23.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"22.55","1":"22.55"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"21.55","1":"21.55"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"20.53","1":"20.53"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"21.43","1":"21.43"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"23.62","1":"23.62"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"24.15","1":"24.15"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"24.90","1":"24.90"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"25.90","1":"25.90"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"24.61","1":"24.61"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"24.90","1":"24.90"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"24.00","1":"24.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"24.80","1":"24.80"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"23.63","1":"23.63"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"23.30","1":"23.30"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"22.14","1":"22.14"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"21.52","1":"21.52"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"21.50","1":"21.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"21.50","1":"21.50"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"21.25","1":"21.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.19","1":"20.19"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"21.19","1":"21.19"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"21.25","1":"21.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"21.50","1":"21.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.57","1":"22.57"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.80","1":"21.80"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"22.89","1":"22.89"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"24.03","1":"24.03"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"24.50","1":"24.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"23.30","1":"23.30"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.46","1":"24.46"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"24.46","1":"24.46"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"24.20","1":"24.20"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"25.40","1":"25.40"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"25.40","1":"25.40"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"25.05","1":"25.05"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"23.80","1":"23.80"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"22.61","1":"22.61"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"21.48","1":"21.48"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"20.41","1":"20.41"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"19.39","1":"19.39"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"18.39","1":"18.39"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"17.44","1":"17.44"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"16.65","1":"16.65"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"16.26","1":"16.26"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"17.26","1":"17.26"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"18.19","1":"18.19"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"18.90","1":"18.90"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"18.90","1":"18.90"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"18.10","1":"18.10"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"18.97","1":"18.97"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"19.55","1":"19.55"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"19.62","1":"19.62"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.30","1":"20.30"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"20.77","1":"20.77"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.40","1":"21.40"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.40","1":"22.40"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"23.10","1":"23.10"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"23.49","1":"23.49"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"22.80","1":"22.80"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"22.20","1":"22.20"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.16","1":"21.16"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.12","1":"20.12"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"20.50","1":"20.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.99","1":"19.99"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"19.60","1":"19.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.60","1":"18.60"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"19.50","1":"19.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 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":"18.50","1":"18.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"18.11","1":"18.11"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"18.90","1":"18.90"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"17.95","1":"17.95"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.39","1":"18.39"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"17.95","1":"17.95"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"17.10","1":"17.10"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"16.20","1":"16.20"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"15.94","1":"15.94"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.20","1":"15.20"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"14.48","1":"14.48"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"16.01","1":"16.01"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.35","1":"16.35"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"17.35","1":"17.35"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"17.50","1":"17.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"16.55","1":"16.55"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"15.76","1":"15.76"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"15.50","1":"15.50"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"15.60","1":"15.60"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.60","1":"16.60"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"15.60","1":"15.60"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"15.15","1":"15.15"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"14.16","1":"14.16"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"14.90","1":"14.90"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"14.00","1":"14.00"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"14.75","1":"14.75"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"14.75","1":"14.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"14.75","1":"14.75"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"14.50","1":"14.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"15.00","1":"15.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"14.05","1":"14.05"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"13.50","1":"13.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"14.50","1":"14.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"13.60","1":"13.60"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.15","1":"14.15"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.48","1":"14.48"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.48","1":"14.48"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.48","1":"15.48"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"16.25","1":"16.25"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"16.95","1":"16.95"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"14.05","1":"14.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"14.05","1":"14.05"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.45","1":"14.45"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"14.95","1":"14.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"13.95","1":"13.95"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"13.10","1":"13.10"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"13.25","1":"13.25"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"13.05","1":"13.05"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"13.70","1":"13.70"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"13.05","1":"13.05"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.50","1":"12.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"13.00","1":"13.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"12.11","1":"12.11"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"11.20","1":"11.20"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.20","1":"11.20"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.20","1":"12.20"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"12.50","1":"12.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"13.50","1":"13.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"13.90","1":"13.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"12.90","1":"12.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"12.85","1":"12.85"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"13.25","1":"13.25"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"13.25","1":"13.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"13.24","1":"13.24"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"13.24","1":"13.24"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"12.24","1":"12.24"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"13.22","1":"13.22"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"14.04","1":"14.04"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.26","1":"13.26"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.01","1":"13.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"12.26","1":"12.26"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"12.02","1":"12.02"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"12.29","1":"12.29"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"12.24","1":"12.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"12.70","1":"12.70"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"12.12","1":"12.12"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"12.30","1":"12.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"12.24","1":"12.24"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"12.60","1":"12.60"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"12.10","1":"12.10"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"13.50","1":"13.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"14.85","1":"14.85"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"14.90","1":"14.90"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"15.10","1":"15.10"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"14.82","1":"14.82"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"15.20","1":"15.20"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"14.76","1":"14.76"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"14.51","1":"14.51"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"15.12","1":"15.12"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"16.12","1":"16.12"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"15.63","1":"15.63"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"15.31","1":"15.31"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"15.05","1":"15.05"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"14.55","1":"14.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"14.80","1":"14.80"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"15.40","1":"15.40"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"14.91","1":"14.91"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"14.25","1":"14.25"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"13.76","1":"13.76"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"14.25","1":"14.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"14.00","1":"14.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"13.40","1":"13.40"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"13.75","1":"13.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"14.20","1":"14.20"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"13.50","1":"13.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"13.60","1":"13.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"14.49","1":"14.49"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"13.49","1":"13.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"13.99","1":"13.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"12.80","1":"12.80"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"12.90","1":"12.90"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"12.52","1":"12.52"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"12.73","1":"12.73"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"12.40","1":"12.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"12.50","1":"12.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"12.52","1":"12.52"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"13.00","1":"13.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"13.50","1":"13.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"13.50","1":"13.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"15.13","1":"15.13"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"15.25","1":"15.25"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"16.10","1":"16.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"17.10","1":"17.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"17.90","1":"17.90"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"17.38","1":"17.38"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"17.19","1":"17.19"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"17.62","1":"17.62"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"18.26","1":"18.26"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"17.26","1":"17.26"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"16.90","1":"16.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"16.60","1":"16.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"16.11","1":"16.11"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"16.81","1":"16.81"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"17.64","1":"17.64"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"16.84","1":"16.84"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"16.10","1":"16.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"15.10","1":"15.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"14.16","1":"14.16"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"13.20","1":"13.20"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.88","1":"13.88"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.36","1":"13.36"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"12.81","1":"12.81"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"12.90","1":"12.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"12.80","1":"12.80"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"11.83","1":"11.83"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"12.08","1":"12.08"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"11.72","1":"11.72"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"11.40","1":"11.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"11.80","1":"11.80"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"11.60","1":"11.60"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"10.90","1":"10.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"9.90","1":"9.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"9.90","1":"9.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"10.70","1":"10.70"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"11.00","1":"11.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"10.42","1":"10.42"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"11.25","1":"11.25"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"11.25","1":"11.25"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"10.50","1":"10.50"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"10.47","1":"10.47"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"9.75","1":"9.75"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"9.50","1":"9.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"9.99","1":"9.99"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"9.25","1":"9.25"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"9.25","1":"9.25"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"8.71","1":"8.71"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"9.45","1":"9.45"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.25","1":"9.25"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.25","1":"10.25"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.80","1":"9.80"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.74","1":"10.74"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"11.42","1":"11.42"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.42","1":"10.42"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"9.75","1":"9.75"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"9.49","1":"9.49"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.10","1":"10.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"10.48","1":"10.48"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"10.65","1":"10.65"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"10.05","1":"10.05"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.21","1":"10.21"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"9.45","1":"9.45"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"9.60","1":"9.60"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"9.77","1":"9.77"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"9.75","1":"9.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"9.14","1":"9.14"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"9.79","1":"9.79"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"9.40","1":"9.40"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"10.14","1":"10.14"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"10.48","1":"10.48"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"10.75","1":"10.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"10.05","1":"10.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.40","1":"10.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"11.40","1":"11.40"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"11.40","1":"11.40"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"10.90","1":"10.90"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"11.01","1":"11.01"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"11.30","1":"11.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"10.26","1":"10.26"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"9.73","1":"9.73"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"9.50","1":"9.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"9.74","1":"9.74"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"9.24","1":"9.24"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"8.75","1":"8.75"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"8.98","1":"8.98"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"9.25","1":"9.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"9.01","1":"9.01"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"9.25","1":"9.25"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"9.98","1":"9.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"9.75","1":"9.75"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"9.99","1":"9.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"9.85","1":"9.85"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"9.50","1":"9.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"10.00","1":"10.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"9.75","1":"9.75"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"9.51","1":"9.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"9.89","1":"9.89"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"10.04","1":"10.04"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"10.20","1":"10.20"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"10.60","1":"10.60"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"10.60","1":"10.60"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"10.83","1":"10.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"10.30","1":"10.30"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"10.30","1":"10.30"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"10.49","1":"10.49"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"11.15","1":"11.15"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"10.75","1":"10.75"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"10.75","1":"10.75"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"10.21","1":"10.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"11.21","1":"11.21"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"10.63","1":"10.63"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"11.48","1":"11.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"11.75","1":"11.75"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"11.30","1":"11.30"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"11.80","1":"11.80"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"12.73","1":"12.73"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"13.73","1":"13.73"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"14.73","1":"14.73"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"14.48","1":"14.48"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"13.48","1":"13.48"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"14.48","1":"14.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"13.50","1":"13.50"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"13.26","1":"13.26"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"13.99","1":"13.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"12.75","1":"12.75"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"13.55","1":"13.55"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"13.14","1":"13.14"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"13.22","1":"13.22"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"12.51","1":"12.51"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"12.75","1":"12.75"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"12.50","1":"12.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.30","1":"12.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"11.52","1":"11.52"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"11.04","1":"11.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"11.10","1":"11.10"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"11.22","1":"11.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"11.89","1":"11.89"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"12.88","1":"12.88"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"13.88","1":"13.88"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"14.88","1":"14.88"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"15.88","1":"15.88"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"16.82","1":"16.82"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"16.88","1":"16.88"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"17.45","1":"17.45"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"17.05","1":"17.05"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"16.61","1":"16.61"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"15.98","1":"15.98"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"16.76","1":"16.76"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"16.30","1":"16.30"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"15.51","1":"15.51"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"15.35","1":"15.35"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"16.09","1":"16.09"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"17.09","1":"17.09"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"18.09","1":"18.09"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"19.09","1":"19.09"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"20.09","1":"20.09"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"21.09","1":"21.09"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.14","1":"22.14"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"21.04","1":"21.04"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.09","1":"22.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"22.01","1":"22.01"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"21.32","1":"21.32"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"21.75","1":"21.75"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"20.71","1":"20.71"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"20.71","1":"20.71"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"20.01","1":"20.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"20.50","1":"20.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"19.21","1":"19.21"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"19.70","1":"19.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"20.60","1":"20.60"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"20.06","1":"20.06"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"19.70","1":"19.70"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"22.05","1":"22.05"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"22.60","1":"22.60"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"21.85","1":"21.85"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"20.76","1":"20.76"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"20.74","1":"20.74"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"19.40","1":"19.40"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"20.40","1":"20.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"21.42","1":"21.42"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"22.10","1":"22.10"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"20.21","1":"20.21"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"20.16","1":"20.16"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"20.43","1":"20.43"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"21.29","1":"21.29"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"20.25","1":"20.25"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"21.20","1":"21.20"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"21.50","1":"21.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"21.99","1":"21.99"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"21.20","1":"21.20"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"20.99","1":"20.99"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"20.00","1":"20.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"19.03","1":"19.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"19.01","1":"19.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"19.01","1":"19.01"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"17.68","1":"17.68"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"17.36","1":"17.36"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"18.36","1":"18.36"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"18.98","1":"18.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"18.00","1":"18.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"17.51","1":"17.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"17.70","1":"17.70"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"17.50","1":"17.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"17.50","1":"17.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"19.00","1":"19.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"20.00","1":"20.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"20.99","1":"20.99"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"21.40","1":"21.40"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"21.90","1":"21.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"22.57","1":"22.57"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"21.66","1":"21.66"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"21.89","1":"21.89"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.80","1":"20.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"20.05","1":"20.05"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.05","1":"19.05"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"18.25","1":"18.25"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"18.25","1":"18.25"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"18.40","1":"18.40"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"18.00","1":"18.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"17.74","1":"17.74"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"18.74","1":"18.74"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"19.73","1":"19.73"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"18.00","1":"18.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"16.00","1":"16.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"16.00","1":"16.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"16.00","1":"16.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"17.25","1":"17.25"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"18.00","1":"18.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"16.00","1":"16.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"16.02","1":"16.02"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"16.10","1":"16.10"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"17.09","1":"17.09"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"18.09","1":"18.09"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.09","1":"19.09"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"20.12","1":"20.12"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.60","1":"19.60"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.60","1":"20.60"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"21.63","1":"21.63"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.93","1":"21.93"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.84","1":"20.84"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.80","1":"21.80"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.71","1":"20.71"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"21.21","1":"21.21"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.49","1":"21.49"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.25","1":"21.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"20.26","1":"20.26"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"20.18","1":"20.18"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"20.70","1":"20.70"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.73","1":"21.73"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"22.81","1":"22.81"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.50","1":"22.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"23.62","1":"23.62"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.81","1":"22.81"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"22.81","1":"22.81"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.83","1":"23.83"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.48","1":"23.48"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.31","1":"22.31"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"23.42","1":"23.42"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"24.57","1":"24.57"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"25.40","1":"25.40"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"26.50","1":"26.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"26.95","1":"26.95"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"27.90","1":"27.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"26.13","1":"26.13"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"24.83","1":"24.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"23.69","1":"23.69"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"22.61","1":"22.61"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"23.70","1":"23.70"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"23.50","1":"23.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"24.64","1":"24.64"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"23.59","1":"23.59"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"23.69","1":"23.69"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"24.74","1":"24.74"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"23.51","1":"23.51"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"24.49","1":"24.49"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"24.93","1":"24.93"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"25.10","1":"25.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"26.35","1":"26.35"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"25.70","1":"25.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"24.43","1":"24.43"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"25.59","1":"25.59"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.26","1":"26.26"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"25.00","1":"25.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"25.25","1":"25.25"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"25.32","1":"25.32"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"26.58","1":"26.58"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"27.90","1":"27.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.75","1":"28.75"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"29.40","1":"29.40"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"30.87","1":"30.87"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"32.41","1":"32.41"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"34.03","1":"34.03"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"35.73","1":"35.73"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"33.95","1":"33.95"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"32.26","1":"32.26"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"33.87","1":"33.87"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"32.82","1":"32.82"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"33.98","1":"33.98"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"33.02","1":"33.02"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"34.60","1":"34.60"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"35.50","1":"35.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"34.52","1":"34.52"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"34.33","1":"34.33"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"34.52","1":"34.52"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"36.24","1":"36.24"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"35.15","1":"35.15"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"36.75","1":"36.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"37.00","1":"37.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.70","1":"38.70"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"40.60","1":"40.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"38.57","1":"38.57"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.65","1":"36.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"37.90","1":"37.90"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.40","1":"36.40"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"36.00","1":"36.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"37.00","1":"37.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"36.00","1":"36.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"36.25","1":"36.25"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"35.25","1":"35.25"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"36.97","1":"36.97"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"36.25","1":"36.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"36.25","1":"36.25"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"35.50","1":"35.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"36.50","1":"36.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.50","1":"37.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"36.98","1":"36.98"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"35.14","1":"35.14"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"33.40","1":"33.40"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"31.73","1":"31.73"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"31.75","1":"31.75"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"32.50","1":"32.50"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"31.98","1":"31.98"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"32.95","1":"32.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"31.31","1":"31.31"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"30.58","1":"30.58"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"29.06","1":"29.06"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"30.01","1":"30.01"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"31.45","1":"31.45"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"32.84","1":"32.84"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"34.00","1":"34.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"32.30","1":"32.30"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"33.45","1":"33.45"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"31.78","1":"31.78"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"30.21","1":"30.21"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"30.04","1":"30.04"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"28.26","1":"28.26"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"26.35","1":"26.35"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"25.10","1":"25.10"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"23.85","1":"23.85"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"24.90","1":"24.90"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"24.90","1":"24.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"26.12","1":"26.12"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"27.34","1":"27.34"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"28.70","1":"28.70"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"29.99","1":"29.99"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"28.50","1":"28.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"29.92","1":"29.92"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"28.43","1":"28.43"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"27.01","1":"27.01"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"28.35","1":"28.35"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"26.80","1":"26.80"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"26.80","1":"26.80"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.13","1":"28.13"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.98","1":"28.98"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.40","1":"30.40"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"31.84","1":"31.84"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.25","1":"30.25"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.50","1":"28.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"26.07","1":"26.07"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"26.32","1":"26.32"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"27.63","1":"27.63"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"29.01","1":"29.01"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"30.46","1":"30.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.98","1":"31.98"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"33.57","1":"33.57"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"31.95","1":"31.95"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"33.54","1":"33.54"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"33.00","1":"33.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"32.88","1":"32.88"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"31.24","1":"31.24"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"32.24","1":"32.24"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.40","1":"30.40"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"28.88","1":"28.88"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.50","1":"29.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"28.25","1":"28.25"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"29.25","1":"29.25"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.71","1":"30.71"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.24","1":"32.24"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"33.85","1":"33.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"34.99","1":"34.99"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"35.50","1":"35.50"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"33.73","1":"33.73"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"32.05","1":"32.05"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"32.30","1":"32.30"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"32.44","1":"32.44"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"29.45","1":"29.45"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"30.92","1":"30.92"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"29.40","1":"29.40"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"28.30","1":"28.30"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"29.70","1":"29.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"29.92","1":"29.92"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"31.23","1":"31.23"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"32.44","1":"32.44"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"29.65","1":"29.65"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"29.80","1":"29.80"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"30.43","1":"30.43"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.60","1":"27.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"28.98","1":"28.98"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"30.42","1":"30.42"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"31.94","1":"31.94"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"32.00","1":"32.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"32.00","1":"32.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"32.00","1":"32.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"30.40","1":"30.40"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"28.88","1":"28.88"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"26.20","1":"26.20"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"27.51","1":"27.51"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"28.35","1":"28.35"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"29.49","1":"29.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"30.95","1":"30.95"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"32.49","1":"32.49"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"32.15","1":"32.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"32.99","1":"32.99"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"29.01","1":"29.01"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"27.55","1":"27.55"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"26.18","1":"26.18"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"23.92","1":"23.92"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"22.73","1":"22.73"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"21.63","1":"21.63"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"22.65","1":"22.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"22.65","1":"22.65"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.01","1":"22.01"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.92","1":"20.92"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"19.01","1":"19.01"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.01","1":"20.01"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.85","1":"21.85"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"22.58","1":"22.58"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.44","1":"19.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.20","1":"17.20"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.91","1":"14.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.41","1":"15.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.67","1":"14.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"14.43","1":"14.43"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.23","1":"14.23"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.64","1":"14.64"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.42","1":"13.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"15.26","1":"15.26"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.63","1":"17.63"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.54","1":"18.54"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.90","1":"18.90"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.31","1":"20.31"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.38","1":"21.38"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.30","1":"20.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.78","1":"18.78"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.89","1":"19.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.67","1":"20.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"20.34","1":"20.34"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"18.82","1":"18.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.08","1":"18.08"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.90","1":"16.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"16.90","1":"16.90"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.86","1":"16.86"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.30","1":"17.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.70","1":"16.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.08","1":"17.08"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.29","1":"17.29"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.75","1":"16.75"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.50","1":"16.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.50","1":"16.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"16.40","1":"16.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.28","1":"17.28"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.68","1":"16.68"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.16","1":"17.16"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.62","1":"17.62"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.83","1":"17.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"18.00","1":"18.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"19.35","1":"19.35"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.80","1":"20.80"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.51","1":"21.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.50","1":"21.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.03","1":"21.03"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.73","1":"21.73"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.45","1":"19.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"18.05","1":"18.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"17.04","1":"17.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.63","1":"16.63"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.39","1":"15.39"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.01","1":"15.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.13","1":"16.13"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.23","1":"17.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.23","1":"17.23"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.01","1":"16.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.20","1":"16.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"17.30","1":"17.30"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.59","1":"18.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.98","1":"19.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.55","1":"18.55"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.16","1":"17.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.16","1":"17.16"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"18.05","1":"18.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.40","1":"19.40"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.05","1":"19.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.37","1":"20.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.50","1":"19.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.49","1":"20.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"21.07","1":"21.07"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.88","1":"19.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.36","1":"21.36"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.90","1":"21.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.60","1":"23.60"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"25.37","1":"25.37"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"26.16","1":"26.16"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.12","1":"28.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"30.22","1":"30.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.60","1":"31.60"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.28","1":"29.28"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"31.17","1":"31.17"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.31","1":"29.31"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"30.99","1":"30.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.90","1":"31.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"30.10","1":"30.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"32.19","1":"32.19"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"31.40","1":"31.40"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.39","1":"31.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"31.11","1":"31.11"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.26","1":"27.26"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.51","1":"27.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.97","1":"28.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"29.46","1":"29.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.86","1":"27.86"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.70","1":"27.70"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"28.98","1":"28.98"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"30.10","1":"30.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"30.10","1":"30.10"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"28.25","1":"28.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.82","1":"28.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"29.67","1":"29.67"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.63","1":"29.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.42","1":"27.42"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.52","1":"27.52"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.48","1":"25.48"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.89","1":"25.89"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"26.17","1":"26.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.10","1":"28.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.75","1":"29.75"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.10","1":"28.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.20","1":"29.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.55","1":"30.55"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.05","1":"30.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.85","1":"29.85"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"28.01","1":"28.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"28.99","1":"28.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"28.81","1":"28.81"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.60","1":"30.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.82","1":"30.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.13","1":"33.13"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"33.61","1":"33.61"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.53","1":"32.53"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"31.83","1":"31.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"33.32","1":"33.32"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"33.70","1":"33.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.90","1":"35.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.17","1":"35.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.46","1":"35.46"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.13","1":"33.13"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"34.54","1":"34.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"34.21","1":"34.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"33.11","1":"33.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"34.78","1":"34.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.40","1":"35.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.51","1":"34.51"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.15","1":"35.15"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.09","1":"37.09"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.30","1":"39.30"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.50","1":"39.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"40.50","1":"40.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"38.50","1":"38.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.90","1":"41.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"45.04","1":"45.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"48.41","1":"48.41"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"45.99","1":"45.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"42.55","1":"42.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.91","1":"38.91"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"38.18","1":"38.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.10","1":"39.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.61","1":"39.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"39.70","1":"39.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.14","1":"39.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.60","1":"37.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.45","1":"37.45"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"37.77","1":"37.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"38.50","1":"38.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.09","1":"40.09"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.75","1":"38.75"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.41","1":"39.41"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.60","1":"34.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"35.21","1":"35.21"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.99","1":"36.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"35.04","1":"35.04"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.99","1":"35.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.04","1":"34.04"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"36.25","1":"36.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"32.93","1":"32.93"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.95","1":"31.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"32.75","1":"32.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.44","1":"35.44"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"31.92","1":"31.92"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.28","1":"33.28"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.40","1":"35.40"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"37.76","1":"37.76"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"38.01","1":"38.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"37.90","1":"37.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.92","1":"36.92"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.70","1":"38.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"40.10","1":"40.10"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"39.99","1":"39.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"42.14","1":"42.14"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"38.75","1":"38.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"38.65","1":"38.65"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"39.49","1":"39.49"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"41.49","1":"41.49"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"40.75","1":"40.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"40.85","1":"40.85"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"41.24","1":"41.24"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.40","1":"38.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"40.30","1":"40.30"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"39.41","1":"39.41"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"40.85","1":"40.85"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"42.95","1":"42.95"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"42.05","1":"42.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"43.98","1":"43.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"42.99","1":"42.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"42.97","1":"42.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"42.95","1":"42.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"41.44","1":"41.44"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"41.25","1":"41.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"41.50","1":"41.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"40.80","1":"40.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"40.80","1":"40.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"39.55","1":"39.55"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.49","1":"42.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"39.98","1":"39.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"38.25","1":"38.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.99","1":"40.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"40.16","1":"40.16"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"40.60","1":"40.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"40.25","1":"40.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"41.95","1":"41.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"41.99","1":"41.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"42.49","1":"42.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"41.99","1":"41.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"41.50","1":"41.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"42.50","1":"42.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"43.49","1":"43.49"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"43.69","1":"43.69"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"43.20","1":"43.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"42.93","1":"42.93"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"43.50","1":"43.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.55","1":"40.55"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"40.72","1":"40.72"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.75","1":"41.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"44.88","1":"44.88"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"47.99","1":"47.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"47.00","1":"47.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"45.20","1":"45.20"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"45.49","1":"45.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"42.37","1":"42.37"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"42.05","1":"42.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"41.52","1":"41.52"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"41.52","1":"41.52"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"41.20","1":"41.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"39.71","1":"39.71"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.80","1":"39.80"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"39.94","1":"39.94"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.61","1":"40.61"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"41.30","1":"41.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"39.67","1":"39.67"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"41.90","1":"41.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"41.74","1":"41.74"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"40.01","1":"40.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"39.12","1":"39.12"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"40.21","1":"40.21"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.01","1":"35.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"35.89","1":"35.89"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"35.49","1":"35.49"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.20","1":"35.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"32.56","1":"32.56"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"30.12","1":"30.12"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.30","1":"29.30"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.40","1":"29.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"29.40","1":"29.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.50","1":"29.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.45","1":"31.45"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"29.55","1":"29.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"28.20","1":"28.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"28.60","1":"28.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"28.30","1":"28.30"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"28.99","1":"28.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"29.73","1":"29.73"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"30.60","1":"30.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"29.32","1":"29.32"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"28.99","1":"28.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"28.95","1":"28.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"29.20","1":"29.20"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"28.98","1":"28.98"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"29.09","1":"29.09"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"26.75","1":"26.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"25.91","1":"25.91"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"27.99","1":"27.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"25.87","1":"25.87"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"28.93","1":"28.93"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.85","1":"28.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.88","1":"29.88"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.45","1":"27.45"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"28.87","1":"28.87"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"27.80","1":"27.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"28.48","1":"28.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.35","1":"26.35"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"26.98","1":"26.98"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"28.97","1":"28.97"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.16","1":"25.16"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.28","1":"23.28"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.54","1":"21.54"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.93","1":"19.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.42","1":"21.42"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.68","1":"21.68"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.70","1":"20.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.29","1":"22.29"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"23.50","1":"23.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"21.34","1":"21.34"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"20.32","1":"20.32"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.30","1":"19.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.52","1":"18.52"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.69","1":"19.69"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.40","1":"20.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.50","1":"20.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"19.10","1":"19.10"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.70","1":"18.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.75","1":"18.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.55","1":"18.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"17.38","1":"17.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.25","1":"18.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"18.75","1":"18.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"18.40","1":"18.40"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"18.55","1":"18.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"18.38","1":"18.38"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"20.22","1":"20.22"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"19.79","1":"19.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"19.45","1":"19.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"19.80","1":"19.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.49","1":"21.49"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.37","1":"21.37"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"21.22","1":"21.22"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"20.53","1":"20.53"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"20.35","1":"20.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.44","1":"20.44"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.92","1":"18.92"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"19.80","1":"19.80"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"20.02","1":"20.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"20.25","1":"20.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.30","1":"19.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.30","1":"19.30"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.32","1":"20.32"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.79","1":"20.79"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.25","1":"19.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.80","1":"19.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.48","1":"19.48"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"18.71","1":"18.71"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"18.81","1":"18.81"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"18.50","1":"18.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"19.87","1":"19.87"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.60","1":"19.60"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.85","1":"18.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.26","1":"20.26"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20.01","1":"20.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"19.52","1":"19.52"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.98","1":"20.98"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"22.55","1":"22.55"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"22.25","1":"22.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.18","1":"22.18"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"21.20","1":"21.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"20.44","1":"20.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.38","1":"21.38"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.78","1":"19.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.99","1":"18.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.62","1":"18.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.99","1":"18.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"19.35","1":"19.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.30","1":"19.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.79","1":"18.79"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"19.30","1":"19.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"19.49","1":"19.49"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.70","1":"19.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.43","1":"19.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.60","1":"19.60"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.85","1":"19.85"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.03","1":"20.03"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"20.17","1":"20.17"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.22","1":"20.22"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.98","1":"20.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"20.60","1":"20.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"20.75","1":"20.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"20.91","1":"20.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.25","1":"21.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.38","1":"21.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"21.90","1":"21.90"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.95","1":"20.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.85","1":"20.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"20.62","1":"20.62"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.50","1":"21.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"21.10","1":"21.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"21.00","1":"21.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"21.14","1":"21.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"20.58","1":"20.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.55","1":"19.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"19.82","1":"19.82"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.67","1":"18.67"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"18.92","1":"18.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"19.59","1":"19.59"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.75","1":"19.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.85","1":"19.85"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"19.30","1":"19.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"19.99","1":"19.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"19.07","1":"19.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.84","1":"19.84"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.37","1":"19.37"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.69","1":"18.69"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.23","1":"18.23"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.10","1":"18.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.32","1":"19.32"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.99","1":"18.99"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.53","1":"18.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.03","1":"18.03"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.13","1":"18.13"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.99","1":"17.99"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"17.85","1":"17.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"18.40","1":"18.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"17.96","1":"17.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"17.52","1":"17.52"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.90","1":"17.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"17.75","1":"17.75"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"17.60","1":"17.60"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"17.85","1":"17.85"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"17.50","1":"17.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.75","1":"17.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.87","1":"16.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.97","1":"16.97"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"16.56","1":"16.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.70","1":"16.70"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"17.65","1":"17.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"17.25","1":"17.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"17.69","1":"17.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"17.30","1":"17.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18.23","1":"18.23"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"17.19","1":"17.19"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.97","1":"16.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.81","1":"16.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.59","1":"17.59"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.82","1":"16.82"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"16.73","1":"16.73"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.62","1":"16.62"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.85","1":"16.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.62","1":"16.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"16.67","1":"16.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"16.67","1":"16.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.49","1":"16.49"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"16.78","1":"16.78"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.69","1":"16.69"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.98","1":"16.98"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.62","1":"20.62"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"22.58","1":"22.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"22.46","1":"22.46"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"21.17","1":"21.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"20.23","1":"20.23"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18.65","1":"18.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.71","1":"17.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.48","1":"19.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.98","1":"19.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"18.69","1":"18.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"18.51","1":"18.51"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18.48","1":"18.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"18.14","1":"18.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.25","1":"18.25"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.97","1":"18.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.91","1":"19.91"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.80","1":"19.80"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.87","1":"19.87"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.95","1":"19.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.70","1":"19.70"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.33","1":"20.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.76","1":"18.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"18.71","1":"18.71"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.01","1":"19.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.30","1":"19.30"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"18.72","1":"18.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.93","1":"18.93"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.93","1":"18.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.93","1":"18.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"18.50","1":"18.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"18.08","1":"18.08"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.09","1":"18.09"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.10","1":"18.10"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.08","1":"18.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.22","1":"18.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.25","1":"18.25"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"18.25","1":"18.25"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17.05","1":"17.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.76","1":"18.76"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17.68","1":"17.68"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.10","1":"17.10"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.03","1":"17.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.20","1":"17.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.45","1":"17.45"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17.49","1":"17.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.05","1":"17.05"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17.10","1":"17.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.91","1":"16.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.97","1":"16.97"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.97","1":"16.97"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17.41","1":"17.41"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.25","1":"17.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.48","1":"17.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.48","1":"17.48"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.60","1":"17.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.41","1":"17.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.82","1":"16.82"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.16","1":"16.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.40","1":"16.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"16.40","1":"16.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.32","1":"16.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.33","1":"18.33"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"18.44","1":"18.44"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.48","1":"18.48"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.05","1":"18.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"17.90","1":"17.90"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.56","1":"17.56"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"17.01","1":"17.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.60","1":"17.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.59","1":"17.59"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.44","1":"17.44"}]}