{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"25.55","1":"25.55"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"25.55","1":"25.55"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"25.60","1":"25.60"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"25.25","1":"25.25"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"25.25","1":"25.25"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"25.45","1":"25.45"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"25.45","1":"25.45"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"26.15","1":"26.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"27.10","1":"27.10"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"27.05","1":"27.05"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"27.15","1":"27.15"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"26.80","1":"26.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"26.65","1":"26.65"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"26.45","1":"26.45"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"26.60","1":"26.60"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"26.40","1":"26.40"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"26.20","1":"26.20"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"25.95","1":"25.95"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"26.10","1":"26.10"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"26.60","1":"26.60"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"26.95","1":"26.95"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.20","1":"26.20"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"25.90","1":"25.90"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"28.20","1":"28.20"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"27.35","1":"27.35"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"27.70","1":"27.70"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"28.80","1":"28.80"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"29.65","1":"29.65"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"28.95","1":"28.95"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"27.55","1":"27.55"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"28.05","1":"28.05"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"28.70","1":"28.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"31.55","1":"31.55"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"29.95","1":"29.95"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"29.95","1":"29.95"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"28.50","1":"28.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"28.85","1":"28.85"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"28.55","1":"28.55"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"28.30","1":"28.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"28.75","1":"28.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"29.05","1":"29.05"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"29.75","1":"29.75"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"29.80","1":"29.80"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"30.95","1":"30.95"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"31.50","1":"31.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"32.80","1":"32.80"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"32.70","1":"32.70"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"33.25","1":"33.25"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"33.05","1":"33.05"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"32.55","1":"32.55"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"31.45","1":"31.45"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"31.45","1":"31.45"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"29.90","1":"29.90"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"29.40","1":"29.40"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"27.95","1":"27.95"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"28.65","1":"28.65"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"28.15","1":"28.15"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"28.30","1":"28.30"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"28.35","1":"28.35"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"29.20","1":"29.20"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"28.65","1":"28.65"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"28.25","1":"28.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"29.10","1":"29.10"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"28.85","1":"28.85"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"28.55","1":"28.55"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"27.40","1":"27.40"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"27.15","1":"27.15"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"25.80","1":"25.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"24.55","1":"24.55"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"23.35","1":"23.35"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.20","1":"22.20"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"21.30","1":"21.30"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"22.85","1":"22.85"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"24.55","1":"24.55"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"24.50","1":"24.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"24.80","1":"24.80"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"26.50","1":"26.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"25.45","1":"25.45"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"25.30","1":"25.30"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"25.70","1":"25.70"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"23.75","1":"23.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"22.60","1":"22.60"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"24.00","1":"24.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"24.45","1":"24.45"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"25.25","1":"25.25"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"24.45","1":"24.45"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"23.70","1":"23.70"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"24.40","1":"24.40"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"24.25","1":"24.25"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"24.00","1":"24.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"24.25","1":"24.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"25.20","1":"25.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"24.40","1":"24.40"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"23.90","1":"23.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"25.20","1":"25.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"22.70","1":"22.70"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"22.75","1":"22.75"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"22.95","1":"22.95"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"22.80","1":"22.80"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"23.20","1":"23.20"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"22.75","1":"22.75"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"22.95","1":"22.95"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"22.60","1":"22.60"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"22.70","1":"22.70"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"22.25","1":"22.25"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"22.40","1":"22.40"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"22.10","1":"22.10"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"21.10","1":"21.10"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"21.50","1":"21.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"21.15","1":"21.15"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"20.30","1":"20.30"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"19.50","1":"19.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"20.10","1":"20.10"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"20.80","1":"20.80"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"21.80","1":"21.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"21.30","1":"21.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"21.20","1":"21.20"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"22.25","1":"22.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"21.95","1":"21.95"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"21.60","1":"21.60"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"21.60","1":"21.60"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"22.65","1":"22.65"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"23.05","1":"23.05"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"24.20","1":"24.20"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"23.05","1":"23.05"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"23.15","1":"23.15"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"23.15","1":"23.15"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"23.35","1":"23.35"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"23.35","1":"23.35"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"23.30","1":"23.30"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"23.15","1":"23.15"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"23.15","1":"23.15"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"22.90","1":"22.90"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"22.75","1":"22.75"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"22.80","1":"22.80"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"22.70","1":"22.70"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"22.70","1":"22.70"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"22.55","1":"22.55"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"22.35","1":"22.35"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"22.05","1":"22.05"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"21.95","1":"21.95"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"21.65","1":"21.65"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"22.05","1":"22.05"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"21.90","1":"21.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"20.80","1":"20.80"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"20.60","1":"20.60"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"20.85","1":"20.85"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"20.80","1":"20.80"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"21.15","1":"21.15"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"20.95","1":"20.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"21.25","1":"21.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"23.40","1":"23.40"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"23.15","1":"23.15"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"22.70","1":"22.70"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"22.75","1":"22.75"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"22.50","1":"22.50"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"22.70","1":"22.70"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"22.55","1":"22.55"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"22.45","1":"22.45"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"22.45","1":"22.45"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"23.15","1":"23.15"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"23.05","1":"23.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"23.35","1":"23.35"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"23.75","1":"23.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"23.85","1":"23.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"23.60","1":"23.60"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"23.05","1":"23.05"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"23.30","1":"23.30"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"24.15","1":"24.15"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.90","1":"23.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"23.85","1":"23.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"23.80","1":"23.80"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"23.80","1":"23.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"23.45","1":"23.45"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"23.40","1":"23.40"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"23.35","1":"23.35"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"23.85","1":"23.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"23.65","1":"23.65"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"23.75","1":"23.75"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"24.20","1":"24.20"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"23.90","1":"23.90"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"23.60","1":"23.60"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"23.75","1":"23.75"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"23.80","1":"23.80"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"23.70","1":"23.70"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"23.80","1":"23.80"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"23.75","1":"23.75"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"23.90","1":"23.90"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"23.40","1":"23.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"23.20","1":"23.20"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"22.00","1":"22.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"21.70","1":"21.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"21.20","1":"21.20"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"21.00","1":"21.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"20.60","1":"20.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"21.25","1":"21.25"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"23.10","1":"23.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"24.25","1":"24.25"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"25.45","1":"25.45"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"25.85","1":"25.85"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"25.05","1":"25.05"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"24.95","1":"24.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"24.35","1":"24.35"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"25.55","1":"25.55"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"26.80","1":"26.80"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"26.50","1":"26.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"26.30","1":"26.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"26.30","1":"26.30"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"26.35","1":"26.35"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"26.25","1":"26.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"26.40","1":"26.40"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"25.95","1":"25.95"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"25.50","1":"25.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"26.05","1":"26.05"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"26.70","1":"26.70"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"27.40","1":"27.40"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"26.90","1":"26.90"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"27.25","1":"27.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"27.05","1":"27.05"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"26.80","1":"26.80"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"26.55","1":"26.55"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"27.80","1":"27.80"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"28.15","1":"28.15"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"27.75","1":"27.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"26.90","1":"26.90"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"26.60","1":"26.60"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"27.15","1":"27.15"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"27.05","1":"27.05"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"26.70","1":"26.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"26.00","1":"26.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"26.25","1":"26.25"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"26.55","1":"26.55"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"26.75","1":"26.75"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"27.05","1":"27.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"27.35","1":"27.35"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"28.70","1":"28.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"28.80","1":"28.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"28.30","1":"28.30"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"27.75","1":"27.75"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"27.75","1":"27.75"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"27.45","1":"27.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"28.20","1":"28.20"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"27.25","1":"27.25"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.45","1":"27.45"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"28.05","1":"28.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"29.35","1":"29.35"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"30.40","1":"30.40"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"31.90","1":"31.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"32.15","1":"32.15"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"32.40","1":"32.40"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"32.55","1":"32.55"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"30.95","1":"30.95"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"32.45","1":"32.45"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"32.70","1":"32.70"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"34.30","1":"34.30"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"36.00","1":"36.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"37.80","1":"37.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"38.55","1":"38.55"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"38.30","1":"38.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"37.75","1":"37.75"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"36.75","1":"36.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"37.05","1":"37.05"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"36.30","1":"36.30"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"37.80","1":"37.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"35.95","1":"35.95"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"36.10","1":"36.10"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"34.50","1":"34.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"35.30","1":"35.30"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"32.30","1":"32.30"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"33.50","1":"33.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"31.90","1":"31.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"32.90","1":"32.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"34.45","1":"34.45"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"36.15","1":"36.15"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"37.95","1":"37.95"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"39.80","1":"39.80"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"41.75","1":"41.75"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"41.30","1":"41.30"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"41.75","1":"41.75"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"42.30","1":"42.30"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"41.25","1":"41.25"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"40.45","1":"40.45"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"39.80","1":"39.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"39.50","1":"39.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"41.45","1":"41.45"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"42.30","1":"42.30"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"42.65","1":"42.65"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.20","1":"42.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"44.30","1":"44.30"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"45.80","1":"45.80"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"44.30","1":"44.30"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"42.10","1":"42.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"40.30","1":"40.30"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"40.45","1":"40.45"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"38.75","1":"38.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"36.85","1":"36.85"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"38.65","1":"38.65"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"40.55","1":"40.55"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"40.05","1":"40.05"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"39.75","1":"39.75"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"39.20","1":"39.20"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"39.15","1":"39.15"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"38.35","1":"38.35"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"38.10","1":"38.10"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"38.05","1":"38.05"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"36.15","1":"36.15"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"34.35","1":"34.35"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"35.70","1":"35.70"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"36.75","1":"36.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"36.70","1":"36.70"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"36.70","1":"36.70"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"36.10","1":"36.10"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"34.35","1":"34.35"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"32.65","1":"32.65"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"32.25","1":"32.25"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"30.65","1":"30.65"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"32.15","1":"32.15"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"33.75","1":"33.75"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"33.75","1":"33.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"32.10","1":"32.10"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"31.95","1":"31.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"31.60","1":"31.60"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"30.05","1":"30.05"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"27.05","1":"27.05"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"29.80","1":"29.80"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"31.25","1":"31.25"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"30.65","1":"30.65"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"29.50","1":"29.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"28.80","1":"28.80"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"26.25","1":"26.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"27.55","1":"27.55"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"28.90","1":"28.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"28.90","1":"28.90"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"28.65","1":"28.65"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"28.90","1":"28.90"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"28.10","1":"28.10"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"27.75","1":"27.75"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"26.65","1":"26.65"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"27.30","1":"27.30"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"28.35","1":"28.35"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"28.25","1":"28.25"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"29.65","1":"29.65"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"30.35","1":"30.35"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"31.85","1":"31.85"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"31.90","1":"31.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"31.20","1":"31.20"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"30.70","1":"30.70"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"30.20","1":"30.20"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"30.35","1":"30.35"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"30.20","1":"30.20"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"30.45","1":"30.45"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"30.90","1":"30.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"30.60","1":"30.60"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"30.45","1":"30.45"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"30.10","1":"30.10"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"29.05","1":"29.05"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"28.30","1":"28.30"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"28.20","1":"28.20"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"29.30","1":"29.30"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"28.95","1":"28.95"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"28.40","1":"28.40"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"27.45","1":"27.45"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"27.40","1":"27.40"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"25.20","1":"25.20"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"25.85","1":"25.85"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"27.80","1":"27.80"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"27.15","1":"27.15"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"27.35","1":"27.35"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"27.25","1":"27.25"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"26.70","1":"26.70"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"26.60","1":"26.60"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"26.35","1":"26.35"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"26.45","1":"26.45"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"27.00","1":"27.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"28.35","1":"28.35"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"27.70","1":"27.70"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"27.65","1":"27.65"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"27.65","1":"27.65"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"26.85","1":"26.85"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"26.90","1":"26.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"27.05","1":"27.05"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"27.35","1":"27.35"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"28.70","1":"28.70"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"28.50","1":"28.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"27.90","1":"27.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"28.25","1":"28.25"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"27.90","1":"27.90"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"29.25","1":"29.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"28.65","1":"28.65"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"29.25","1":"29.25"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"29.20","1":"29.20"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"28.90","1":"28.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"29.20","1":"29.20"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"28.80","1":"28.80"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"28.65","1":"28.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"28.25","1":"28.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"28.60","1":"28.60"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"28.30","1":"28.30"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"28.50","1":"28.50"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"29.10","1":"29.10"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"29.15","1":"29.15"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"29.00","1":"29.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"28.50","1":"28.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"27.10","1":"27.10"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"27.30","1":"27.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"28.35","1":"28.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"27.80","1":"27.80"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"27.65","1":"27.65"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"27.70","1":"27.70"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"27.30","1":"27.30"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"27.60","1":"27.60"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"27.55","1":"27.55"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"27.25","1":"27.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"27.15","1":"27.15"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"27.30","1":"27.30"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"26.70","1":"26.70"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"27.20","1":"27.20"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"27.55","1":"27.55"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"27.55","1":"27.55"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"27.45","1":"27.45"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"27.15","1":"27.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"27.10","1":"27.10"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"26.95","1":"26.95"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"26.95","1":"26.95"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"26.45","1":"26.45"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"27.00","1":"27.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"27.05","1":"27.05"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"27.30","1":"27.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"26.70","1":"26.70"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"26.70","1":"26.70"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"26.60","1":"26.60"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"26.35","1":"26.35"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"26.20","1":"26.20"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"25.95","1":"25.95"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"25.75","1":"25.75"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"24.75","1":"24.75"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"24.20","1":"24.20"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"24.80","1":"24.80"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"23.90","1":"23.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"23.85","1":"23.85"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"23.75","1":"23.75"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"23.50","1":"23.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"23.85","1":"23.85"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"24.15","1":"24.15"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"24.60","1":"24.60"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"24.70","1":"24.70"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"24.90","1":"24.90"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"24.30","1":"24.30"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"24.40","1":"24.40"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"24.55","1":"24.55"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"25.75","1":"25.75"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"26.70","1":"26.70"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"27.45","1":"27.45"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"28.30","1":"28.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"28.15","1":"28.15"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"27.95","1":"27.95"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"29.30","1":"29.30"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"28.90","1":"28.90"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"29.25","1":"29.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"29.20","1":"29.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"28.40","1":"28.40"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"28.20","1":"28.20"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"27.55","1":"27.55"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"26.65","1":"26.65"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"26.70","1":"26.70"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"26.10","1":"26.10"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"27.15","1":"27.15"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"26.70","1":"26.70"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"26.60","1":"26.60"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"27.15","1":"27.15"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"26.75","1":"26.75"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"26.00","1":"26.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"26.40","1":"26.40"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"25.80","1":"25.80"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"24.95","1":"24.95"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"24.15","1":"24.15"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"24.10","1":"24.10"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"24.75","1":"24.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"25.45","1":"25.45"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"25.00","1":"25.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"25.10","1":"25.10"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"24.90","1":"24.90"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"24.75","1":"24.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"24.90","1":"24.90"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"24.90","1":"24.90"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"24.55","1":"24.55"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"24.65","1":"24.65"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"24.65","1":"24.65"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"24.60","1":"24.60"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"24.60","1":"24.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"24.65","1":"24.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"24.60","1":"24.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"24.35","1":"24.35"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"24.30","1":"24.30"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"24.35","1":"24.35"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"24.80","1":"24.80"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"24.70","1":"24.70"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"25.60","1":"25.60"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"25.45","1":"25.45"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"25.30","1":"25.30"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"26.40","1":"26.40"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"26.20","1":"26.20"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"26.00","1":"26.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"26.15","1":"26.15"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"27.45","1":"27.45"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"27.45","1":"27.45"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"27.20","1":"27.20"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"27.40","1":"27.40"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"27.70","1":"27.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"27.05","1":"27.05"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"27.15","1":"27.15"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"27.05","1":"27.05"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"26.50","1":"26.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"26.80","1":"26.80"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"27.75","1":"27.75"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"27.80","1":"27.80"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"27.50","1":"27.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"26.15","1":"26.15"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"27.25","1":"27.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"26.85","1":"26.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"26.35","1":"26.35"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"26.80","1":"26.80"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"26.75","1":"26.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"25.90","1":"25.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"26.15","1":"26.15"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"26.20","1":"26.20"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"26.05","1":"26.05"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"26.10","1":"26.10"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"26.30","1":"26.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"26.95","1":"26.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"27.10","1":"27.10"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"26.75","1":"26.75"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"27.40","1":"27.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"26.65","1":"26.65"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"26.45","1":"26.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"26.65","1":"26.65"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"26.60","1":"26.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"26.40","1":"26.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"26.10","1":"26.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"25.85","1":"25.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"26.35","1":"26.35"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"26.20","1":"26.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"26.05","1":"26.05"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"25.95","1":"25.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"26.10","1":"26.10"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"25.80","1":"25.80"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"27.05","1":"27.05"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"27.25","1":"27.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"27.40","1":"27.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"27.50","1":"27.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"28.60","1":"28.60"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"29.60","1":"29.60"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"29.35","1":"29.35"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"30.40","1":"30.40"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"29.90","1":"29.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"30.80","1":"30.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"30.20","1":"30.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"31.70","1":"31.70"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"28.65","1":"28.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"28.00","1":"28.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"29.40","1":"29.40"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"28.90","1":"28.90"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"29.15","1":"29.15"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"28.75","1":"28.75"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"28.15","1":"28.15"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"28.60","1":"28.60"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"28.50","1":"28.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"28.40","1":"28.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"28.35","1":"28.35"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"27.30","1":"27.30"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"26.75","1":"26.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"26.75","1":"26.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"25.95","1":"25.95"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"27.15","1":"27.15"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"28.00","1":"28.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"29.40","1":"29.40"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"30.85","1":"30.85"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"29.75","1":"29.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"31.20","1":"31.20"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"29.65","1":"29.65"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"30.25","1":"30.25"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"28.75","1":"28.75"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"30.10","1":"30.10"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"29.25","1":"29.25"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"28.95","1":"28.95"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"28.90","1":"28.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"28.70","1":"28.70"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"27.30","1":"27.30"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"27.70","1":"27.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"27.80","1":"27.80"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"28.10","1":"28.10"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"27.75","1":"27.75"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"27.10","1":"27.10"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"27.25","1":"27.25"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"28.00","1":"28.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"28.35","1":"28.35"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"29.75","1":"29.75"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"29.25","1":"29.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"29.10","1":"29.10"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"28.95","1":"28.95"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"28.65","1":"28.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"28.25","1":"28.25"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"28.10","1":"28.10"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"27.50","1":"27.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"27.10","1":"27.10"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"27.10","1":"27.10"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"27.25","1":"27.25"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"27.35","1":"27.35"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"27.00","1":"27.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"26.70","1":"26.70"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"27.35","1":"27.35"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"27.25","1":"27.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"27.85","1":"27.85"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"27.95","1":"27.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"28.00","1":"28.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"27.55","1":"27.55"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"26.90","1":"26.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"26.65","1":"26.65"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"26.95","1":"26.95"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"28.25","1":"28.25"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"28.20","1":"28.20"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"27.60","1":"27.60"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"28.10","1":"28.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"27.30","1":"27.30"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"27.75","1":"27.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"26.50","1":"26.50"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"27.80","1":"27.80"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"29.15","1":"29.15"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"28.70","1":"28.70"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"29.00","1":"29.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"28.65","1":"28.65"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"27.50","1":"27.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"28.00","1":"28.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"28.05","1":"28.05"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"27.60","1":"27.60"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"27.80","1":"27.80"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"27.75","1":"27.75"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"27.85","1":"27.85"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"27.70","1":"27.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"27.60","1":"27.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"27.40","1":"27.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"27.30","1":"27.30"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"27.65","1":"27.65"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"27.60","1":"27.60"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"27.75","1":"27.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"27.70","1":"27.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"27.80","1":"27.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"27.95","1":"27.95"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"27.80","1":"27.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"27.85","1":"27.85"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"27.50","1":"27.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"27.35","1":"27.35"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"27.65","1":"27.65"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"27.65","1":"27.65"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"27.70","1":"27.70"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"27.50","1":"27.50"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"25.75","1":"25.75"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"25.45","1":"25.45"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"26.70","1":"26.70"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"26.85","1":"26.85"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"27.20","1":"27.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"27.55","1":"27.55"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"27.25","1":"27.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"27.60","1":"27.60"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"27.15","1":"27.15"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"26.90","1":"26.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"27.40","1":"27.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"27.10","1":"27.10"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"27.65","1":"27.65"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"27.30","1":"27.30"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"27.00","1":"27.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"27.20","1":"27.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"28.25","1":"28.25"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"29.20","1":"29.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"28.75","1":"28.75"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"28.70","1":"28.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"28.35","1":"28.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"28.40","1":"28.40"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"28.70","1":"28.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"28.95","1":"28.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"28.85","1":"28.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"28.45","1":"28.45"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"29.10","1":"29.10"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"29.05","1":"29.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"29.00","1":"29.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"28.75","1":"28.75"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"29.20","1":"29.20"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"28.80","1":"28.80"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"28.60","1":"28.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"28.40","1":"28.40"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"28.15","1":"28.15"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"28.25","1":"28.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"28.00","1":"28.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"28.05","1":"28.05"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"28.15","1":"28.15"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"27.80","1":"27.80"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"27.60","1":"27.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"28.40","1":"28.40"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"28.10","1":"28.10"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"28.05","1":"28.05"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"27.80","1":"27.80"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"27.80","1":"27.80"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"27.80","1":"27.80"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"27.85","1":"27.85"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"27.85","1":"27.85"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"27.60","1":"27.60"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"27.30","1":"27.30"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"27.30","1":"27.30"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"27.65","1":"27.65"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"28.00","1":"28.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"27.75","1":"27.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"27.90","1":"27.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"28.55","1":"28.55"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"28.30","1":"28.30"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"27.85","1":"27.85"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"29.10","1":"29.10"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"28.90","1":"28.90"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"28.75","1":"28.75"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"28.75","1":"28.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"28.50","1":"28.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"28.60","1":"28.60"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"28.20","1":"28.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"28.15","1":"28.15"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"28.25","1":"28.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"28.75","1":"28.75"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"28.95","1":"28.95"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"28.90","1":"28.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"28.40","1":"28.40"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"28.30","1":"28.30"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"28.30","1":"28.30"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"28.00","1":"28.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"27.90","1":"27.90"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"28.40","1":"28.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"28.50","1":"28.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"27.89","1":"27.89"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"27.80","1":"27.80"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"27.50","1":"27.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"27.90","1":"27.90"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"27.75","1":"27.75"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"27.74","1":"27.74"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"27.78","1":"27.78"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"27.70","1":"27.70"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"27.20","1":"27.20"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"27.19","1":"27.19"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"26.85","1":"26.85"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"25.51","1":"25.51"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"26.50","1":"26.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"26.68","1":"26.68"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"25.35","1":"25.35"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"26.00","1":"26.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"26.30","1":"26.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"27.61","1":"27.61"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"26.80","1":"26.80"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"26.40","1":"26.40"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"25.83","1":"25.83"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"25.46","1":"25.46"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"26.10","1":"26.10"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"27.40","1":"27.40"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"26.09","1":"26.09"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"26.60","1":"26.60"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"25.95","1":"25.95"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"25.80","1":"25.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"24.51","1":"24.51"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"26.90","1":"26.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"28.90","1":"28.90"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"28.62","1":"28.62"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"28.34","1":"28.34"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"28.06","1":"28.06"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"27.78","1":"27.78"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"27.51","1":"27.51"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"27.24","1":"27.24"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"26.97","1":"26.97"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"26.71","1":"26.71"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"26.45","1":"26.45"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"26.20","1":"26.20"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"25.94","1":"25.94"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"25.69","1":"25.69"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"24.70","1":"24.70"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"24.38","1":"24.38"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"25.14","1":"25.14"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.00","1":"26.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"26.30","1":"26.30"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"25.90","1":"25.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"25.61","1":"25.61"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"26.25","1":"26.25"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"25.75","1":"25.75"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"25.50","1":"25.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"24.23","1":"24.23"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"23.85","1":"23.85"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"23.98","1":"23.98"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"22.79","1":"22.79"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"22.34","1":"22.34"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"23.45","1":"23.45"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"24.34","1":"24.34"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"24.00","1":"24.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"24.49","1":"24.49"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"23.65","1":"23.65"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"24.83","1":"24.83"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"24.01","1":"24.01"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"23.74","1":"23.74"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"24.00","1":"24.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"23.80","1":"23.80"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"23.75","1":"23.75"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"23.73","1":"23.73"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"22.70","1":"22.70"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"23.49","1":"23.49"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"22.70","1":"22.70"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"22.70","1":"22.70"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"22.70","1":"22.70"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"17.37","1":"17.37"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"16.37","1":"16.37"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"14.37","1":"14.37"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"13.37","1":"13.37"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"12.37","1":"12.37"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"12.03","1":"12.03"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"11.07","1":"11.07"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"10.51","1":"10.51"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"11.40","1":"11.40"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"12.40","1":"12.40"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"14.40","1":"14.40"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"14.12","1":"14.12"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"13.57","1":"13.57"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"14.57","1":"14.57"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"15.15","1":"15.15"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"14.24","1":"14.24"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"13.81","1":"13.81"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"13.07","1":"13.07"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"13.98","1":"13.98"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"12.90","1":"12.90"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"12.50","1":"12.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"12.51","1":"12.51"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"13.15","1":"13.15"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"13.24","1":"13.24"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"14.24","1":"14.24"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"14.01","1":"14.01"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"13.99","1":"13.99"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"13.90","1":"13.90"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"13.97","1":"13.97"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"13.81","1":"13.81"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"13.47","1":"13.47"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"13.76","1":"13.76"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"13.75","1":"13.75"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"13.98","1":"13.98"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"13.66","1":"13.66"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"13.67","1":"13.67"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"13.94","1":"13.94"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"13.35","1":"13.35"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"13.27","1":"13.27"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"13.30","1":"13.30"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"12.34","1":"12.34"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"13.25","1":"13.25"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"13.25","1":"13.25"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"13.22","1":"13.22"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"13.15","1":"13.15"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"13.32","1":"13.32"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"13.41","1":"13.41"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"13.26","1":"13.26"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"13.25","1":"13.25"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"13.00","1":"13.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"13.96","1":"13.96"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"13.97","1":"13.97"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"13.84","1":"13.84"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"13.80","1":"13.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"13.99","1":"13.99"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"13.98","1":"13.98"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"13.88","1":"13.88"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"13.93","1":"13.93"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"13.85","1":"13.85"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"13.20","1":"13.20"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"13.46","1":"13.46"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"13.50","1":"13.50"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.28","1":"14.28"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"14.55","1":"14.55"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"15.40","1":"15.40"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"15.70","1":"15.70"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"14.82","1":"14.82"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"15.18","1":"15.18"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"14.90","1":"14.90"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"14.27","1":"14.27"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"14.47","1":"14.47"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"14.93","1":"14.93"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"14.71","1":"14.71"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"14.14","1":"14.14"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"13.80","1":"13.80"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"14.06","1":"14.06"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"13.53","1":"13.53"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"13.56","1":"13.56"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"13.25","1":"13.25"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"13.46","1":"13.46"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"13.12","1":"13.12"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"13.96","1":"13.96"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"14.20","1":"14.20"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"13.80","1":"13.80"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"13.78","1":"13.78"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"13.80","1":"13.80"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"13.98","1":"13.98"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"13.72","1":"13.72"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"13.25","1":"13.25"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"13.11","1":"13.11"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"13.10","1":"13.10"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"13.04","1":"13.04"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.90","1":"12.90"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"12.99","1":"12.99"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"12.90","1":"12.90"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"12.79","1":"12.79"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"12.72","1":"12.72"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"12.99","1":"12.99"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"12.81","1":"12.81"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"12.57","1":"12.57"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"12.98","1":"12.98"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.09","1":"13.09"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"13.38","1":"13.38"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.28","1":"13.28"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"13.58","1":"13.58"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"13.58","1":"13.58"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"13.49","1":"13.49"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"13.59","1":"13.59"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.81","1":"13.81"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.93","1":"13.93"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"14.01","1":"14.01"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"13.79","1":"13.79"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"13.72","1":"13.72"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"13.51","1":"13.51"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"13.37","1":"13.37"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"13.35","1":"13.35"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"13.31","1":"13.31"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"13.40","1":"13.40"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"13.44","1":"13.44"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"13.52","1":"13.52"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.51","1":"13.51"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"13.49","1":"13.49"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"13.48","1":"13.48"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"13.32","1":"13.32"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"13.24","1":"13.24"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"13.48","1":"13.48"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"13.44","1":"13.44"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"13.27","1":"13.27"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"13.33","1":"13.33"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"13.42","1":"13.42"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"13.49","1":"13.49"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"13.07","1":"13.07"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"13.21","1":"13.21"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"13.48","1":"13.48"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"13.55","1":"13.55"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"13.50","1":"13.50"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"13.45","1":"13.45"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"13.55","1":"13.55"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"13.57","1":"13.57"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.26","1":"13.26"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.02","1":"13.02"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"13.47","1":"13.47"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"13.55","1":"13.55"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.33","1":"13.33"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.51","1":"13.51"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"13.38","1":"13.38"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.46","1":"13.46"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.42","1":"13.42"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.47","1":"13.47"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.41","1":"13.41"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.78","1":"13.78"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"13.87","1":"13.87"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"13.65","1":"13.65"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.18","1":"14.18"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"13.80","1":"13.80"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"13.79","1":"13.79"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"13.46","1":"13.46"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.12","1":"13.12"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.40","1":"13.40"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.30","1":"13.30"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"13.61","1":"13.61"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"14.61","1":"14.61"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"14.01","1":"14.01"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"13.68","1":"13.68"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.84","1":"13.84"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.80","1":"13.80"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.02","1":"14.02"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"13.41","1":"13.41"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"14.41","1":"14.41"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"13.49","1":"13.49"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.37","1":"13.37"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"13.57","1":"13.57"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.53","1":"13.53"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"13.29","1":"13.29"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.36","1":"13.36"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"13.25","1":"13.25"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"13.11","1":"13.11"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"12.90","1":"12.90"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.86","1":"12.86"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.97","1":"12.97"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.99","1":"12.99"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"12.65","1":"12.65"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"13.30","1":"13.30"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"13.03","1":"13.03"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"12.98","1":"12.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.90","1":"12.90"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"12.83","1":"12.83"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"12.80","1":"12.80"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"13.77","1":"13.77"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"13.76","1":"13.76"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"13.50","1":"13.50"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"13.36","1":"13.36"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"13.36","1":"13.36"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"13.16","1":"13.16"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"13.11","1":"13.11"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"13.03","1":"13.03"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"12.89","1":"12.89"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"12.76","1":"12.76"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"12.89","1":"12.89"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.93","1":"12.93"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.97","1":"12.97"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.74","1":"12.74"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"12.76","1":"12.76"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"13.01","1":"13.01"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.11","1":"13.11"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"13.26","1":"13.26"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"13.49","1":"13.49"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"13.74","1":"13.74"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"13.76","1":"13.76"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"13.43","1":"13.43"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"14.05","1":"14.05"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.03","1":"14.03"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.03","1":"14.03"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"13.62","1":"13.62"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.06","1":"14.06"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.15","1":"14.15"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.99","1":"13.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.56","1":"14.56"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.17","1":"14.17"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.24","1":"14.24"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.10","1":"14.10"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.51","1":"14.51"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.53","1":"14.53"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.78","1":"14.78"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.61","1":"14.61"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"14.64","1":"14.64"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.40","1":"14.40"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"14.74","1":"14.74"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"14.77","1":"14.77"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"14.75","1":"14.75"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"15.75","1":"15.75"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"15.98","1":"15.98"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.98","1":"16.98"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"17.14","1":"17.14"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.61","1":"16.61"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.94","1":"16.94"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.98","1":"16.98"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.57","1":"16.57"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.29","1":"16.29"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"16.11","1":"16.11"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"16.20","1":"16.20"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"16.56","1":"16.56"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"16.07","1":"16.07"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"16.51","1":"16.51"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"17.46","1":"17.46"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"18.46","1":"18.46"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"19.39","1":"19.39"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"18.99","1":"18.99"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"19.16","1":"19.16"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"20.16","1":"20.16"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"20.32","1":"20.32"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"19.80","1":"19.80"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"19.94","1":"19.94"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"19.58","1":"19.58"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"19.67","1":"19.67"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"19.53","1":"19.53"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"20.44","1":"20.44"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"21.02","1":"21.02"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"21.72","1":"21.72"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"21.79","1":"21.79"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"20.99","1":"20.99"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"21.13","1":"21.13"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"22.18","1":"22.18"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"23.28","1":"23.28"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"23.15","1":"23.15"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"23.31","1":"23.31"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"23.03","1":"23.03"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"22.58","1":"22.58"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"21.60","1":"21.60"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"20.97","1":"20.97"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"20.29","1":"20.29"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"21.28","1":"21.28"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"21.11","1":"21.11"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"20.79","1":"20.79"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"21.82","1":"21.82"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"21.94","1":"21.94"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"21.50","1":"21.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"22.52","1":"22.52"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"22.25","1":"22.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"22.20","1":"22.20"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"21.35","1":"21.35"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"21.56","1":"21.56"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"21.17","1":"21.17"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"22.11","1":"22.11"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"21.44","1":"21.44"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"20.89","1":"20.89"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"20.65","1":"20.65"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"19.65","1":"19.65"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"19.74","1":"19.74"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"19.06","1":"19.06"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"19.72","1":"19.72"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"19.60","1":"19.60"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"19.21","1":"19.21"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"18.49","1":"18.49"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"18.64","1":"18.64"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"17.64","1":"17.64"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"16.72","1":"16.72"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"16.73","1":"16.73"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"16.49","1":"16.49"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.87","1":"15.87"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"16.87","1":"16.87"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"16.73","1":"16.73"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"17.54","1":"17.54"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"18.01","1":"18.01"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"17.22","1":"17.22"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"17.70","1":"17.70"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"17.68","1":"17.68"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"17.79","1":"17.79"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"17.95","1":"17.95"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"17.81","1":"17.81"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"16.51","1":"16.51"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"16.91","1":"16.91"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"16.18","1":"16.18"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"16.36","1":"16.36"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"17.08","1":"17.08"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"17.06","1":"17.06"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"16.94","1":"16.94"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"16.61","1":"16.61"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"16.31","1":"16.31"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"16.00","1":"16.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"16.16","1":"16.16"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"16.32","1":"16.32"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"15.91","1":"15.91"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"16.39","1":"16.39"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"16.94","1":"16.94"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"16.51","1":"16.51"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"16.23","1":"16.23"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"16.63","1":"16.63"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"16.76","1":"16.76"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"16.53","1":"16.53"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"16.55","1":"16.55"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"17.51","1":"17.51"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"17.48","1":"17.48"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"17.11","1":"17.11"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"17.25","1":"17.25"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"17.47","1":"17.47"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"17.20","1":"17.20"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"16.92","1":"16.92"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"16.76","1":"16.76"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"17.25","1":"17.25"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"17.70","1":"17.70"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"17.88","1":"17.88"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"18.38","1":"18.38"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"18.79","1":"18.79"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"19.30","1":"19.30"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"18.98","1":"18.98"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"19.21","1":"19.21"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"18.72","1":"18.72"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"17.76","1":"17.76"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"18.03","1":"18.03"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"18.54","1":"18.54"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"18.26","1":"18.26"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"18.51","1":"18.51"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"17.54","1":"17.54"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"16.63","1":"16.63"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"16.49","1":"16.49"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"17.17","1":"17.17"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"17.00","1":"17.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"17.71","1":"17.71"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"17.81","1":"17.81"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"17.40","1":"17.40"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"18.40","1":"18.40"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"19.28","1":"19.28"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"20.03","1":"20.03"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"20.80","1":"20.80"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"19.95","1":"19.95"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"19.99","1":"19.99"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"20.01","1":"20.01"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"20.45","1":"20.45"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"21.27","1":"21.27"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"21.46","1":"21.46"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"21.78","1":"21.78"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"22.57","1":"22.57"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"23.69","1":"23.69"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"24.87","1":"24.87"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"25.70","1":"25.70"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"24.99","1":"24.99"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"26.23","1":"26.23"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"27.54","1":"27.54"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"28.74","1":"28.74"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"29.63","1":"29.63"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"30.28","1":"30.28"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"29.43","1":"29.43"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"29.92","1":"29.92"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"29.60","1":"29.60"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"29.86","1":"29.86"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"29.80","1":"29.80"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"29.99","1":"29.99"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"29.96","1":"29.96"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"29.63","1":"29.63"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"29.44","1":"29.44"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"28.85","1":"28.85"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"29.25","1":"29.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"28.52","1":"28.52"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"28.63","1":"28.63"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"28.76","1":"28.76"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"22.90","1":"22.90"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"23.75","1":"23.75"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"24.19","1":"24.19"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"25.39","1":"25.39"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"25.20","1":"25.20"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"24.16","1":"24.16"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"23.65","1":"23.65"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"23.91","1":"23.91"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"23.37","1":"23.37"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"23.54","1":"23.54"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"24.59","1":"24.59"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"24.98","1":"24.98"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"24.55","1":"24.55"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"24.50","1":"24.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"24.25","1":"24.25"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"23.04","1":"23.04"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"22.49","1":"22.49"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"21.67","1":"21.67"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"22.75","1":"22.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"23.16","1":"23.16"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"22.91","1":"22.91"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"22.71","1":"22.71"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"22.72","1":"22.72"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"22.96","1":"22.96"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"22.69","1":"22.69"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"22.77","1":"22.77"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"21.89","1":"21.89"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"21.38","1":"21.38"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"20.83","1":"20.83"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"20.58","1":"20.58"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"20.21","1":"20.21"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"20.29","1":"20.29"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"20.18","1":"20.18"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"20.19","1":"20.19"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"20.69","1":"20.69"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"20.80","1":"20.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"20.66","1":"20.66"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"21.38","1":"21.38"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"21.27","1":"21.27"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"21.22","1":"21.22"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"21.07","1":"21.07"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"20.27","1":"20.27"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"20.57","1":"20.57"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"21.42","1":"21.42"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"20.87","1":"20.87"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"21.83","1":"21.83"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"21.51","1":"21.51"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"21.99","1":"21.99"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"21.89","1":"21.89"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"21.84","1":"21.84"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"21.88","1":"21.88"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"21.99","1":"21.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"21.68","1":"21.68"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"21.90","1":"21.90"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"22.11","1":"22.11"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"23.21","1":"23.21"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"23.03","1":"23.03"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"22.35","1":"22.35"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"22.53","1":"22.53"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"22.85","1":"22.85"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"22.51","1":"22.51"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"22.40","1":"22.40"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"22.17","1":"22.17"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"22.28","1":"22.28"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"21.89","1":"21.89"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"22.59","1":"22.59"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"22.89","1":"22.89"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"23.90","1":"23.90"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"24.91","1":"24.91"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"25.91","1":"25.91"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"27.20","1":"27.20"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"26.20","1":"26.20"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"26.47","1":"26.47"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"25.85","1":"25.85"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"25.73","1":"25.73"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"25.97","1":"25.97"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"25.77","1":"25.77"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"25.51","1":"25.51"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"24.88","1":"24.88"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"23.64","1":"23.64"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"23.22","1":"23.22"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"24.33","1":"24.33"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"25.21","1":"25.21"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"24.99","1":"24.99"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"25.02","1":"25.02"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"24.98","1":"24.98"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"24.80","1":"24.80"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"25.28","1":"25.28"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"25.41","1":"25.41"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"25.13","1":"25.13"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"25.43","1":"25.43"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"25.03","1":"25.03"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"24.72","1":"24.72"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"25.54","1":"25.54"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"24.87","1":"24.87"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"24.33","1":"24.33"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"24.61","1":"24.61"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"23.65","1":"23.65"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"23.29","1":"23.29"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"23.64","1":"23.64"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"24.71","1":"24.71"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"24.90","1":"24.90"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"24.51","1":"24.51"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"24.27","1":"24.27"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"24.30","1":"24.30"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"24.14","1":"24.14"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"24.96","1":"24.96"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"24.51","1":"24.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"24.23","1":"24.23"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"24.29","1":"24.29"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"24.24","1":"24.24"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"24.23","1":"24.23"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"23.78","1":"23.78"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"24.02","1":"24.02"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"24.36","1":"24.36"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"23.38","1":"23.38"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"23.44","1":"23.44"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"23.41","1":"23.41"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"22.86","1":"22.86"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"23.31","1":"23.31"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"22.98","1":"22.98"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"22.71","1":"22.71"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"22.21","1":"22.21"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"22.16","1":"22.16"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"21.66","1":"21.66"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"20.94","1":"20.94"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"21.09","1":"21.09"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"21.33","1":"21.33"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"21.00","1":"21.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"21.28","1":"21.28"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.38","1":"21.38"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"21.19","1":"21.19"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"21.39","1":"21.39"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"21.87","1":"21.87"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"21.91","1":"21.91"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.35","1":"22.35"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"21.98","1":"21.98"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"21.90","1":"21.90"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"21.81","1":"21.81"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"21.73","1":"21.73"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"21.80","1":"21.80"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"22.65","1":"22.65"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"22.57","1":"22.57"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"22.35","1":"22.35"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"22.20","1":"22.20"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"22.21","1":"22.21"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"21.95","1":"21.95"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"22.03","1":"22.03"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"22.31","1":"22.31"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"22.66","1":"22.66"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"22.51","1":"22.51"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"22.29","1":"22.29"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"22.29","1":"22.29"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"22.48","1":"22.48"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"22.51","1":"22.51"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"23.20","1":"23.20"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"22.86","1":"22.86"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"22.74","1":"22.74"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"22.42","1":"22.42"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"22.33","1":"22.33"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"22.01","1":"22.01"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"21.29","1":"21.29"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"21.54","1":"21.54"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"21.63","1":"21.63"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"21.71","1":"21.71"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"21.47","1":"21.47"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"20.79","1":"20.79"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"20.45","1":"20.45"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"20.65","1":"20.65"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"21.67","1":"21.67"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"21.03","1":"21.03"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"21.02","1":"21.02"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"21.01","1":"21.01"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"20.83","1":"20.83"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"20.80","1":"20.80"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"20.97","1":"20.97"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"20.66","1":"20.66"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"20.61","1":"20.61"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"20.70","1":"20.70"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"20.53","1":"20.53"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"20.45","1":"20.45"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"20.38","1":"20.38"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"20.01","1":"20.01"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"20.09","1":"20.09"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"20.10","1":"20.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"20.24","1":"20.24"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"20.09","1":"20.09"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"20.07","1":"20.07"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"20.06","1":"20.06"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"19.95","1":"19.95"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"20.05","1":"20.05"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"20.21","1":"20.21"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"20.06","1":"20.06"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"19.77","1":"19.77"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"19.45","1":"19.45"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"19.03","1":"19.03"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"18.94","1":"18.94"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"19.94","1":"19.94"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"20.50","1":"20.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"20.30","1":"20.30"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"20.15","1":"20.15"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"20.00","1":"20.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"19.69","1":"19.69"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"18.97","1":"18.97"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"19.77","1":"19.77"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"19.74","1":"19.74"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"20.33","1":"20.33"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"20.28","1":"20.28"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"20.14","1":"20.14"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"20.35","1":"20.35"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"20.75","1":"20.75"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"21.78","1":"21.78"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"22.86","1":"22.86"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"22.88","1":"22.88"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"23.31","1":"23.31"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"24.26","1":"24.26"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"25.08","1":"25.08"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"24.36","1":"24.36"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"23.51","1":"23.51"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"23.24","1":"23.24"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"23.30","1":"23.30"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"23.57","1":"23.57"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"23.99","1":"23.99"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"23.14","1":"23.14"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"23.20","1":"23.20"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"22.48","1":"22.48"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"22.88","1":"22.88"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"23.08","1":"23.08"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"23.75","1":"23.75"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"24.62","1":"24.62"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"24.25","1":"24.25"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"25.06","1":"25.06"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"25.25","1":"25.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"25.50","1":"25.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"25.40","1":"25.40"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"25.48","1":"25.48"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"25.50","1":"25.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"25.55","1":"25.55"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"25.20","1":"25.20"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"24.52","1":"24.52"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"24.66","1":"24.66"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"24.01","1":"24.01"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"24.32","1":"24.32"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"20.48","1":"20.48"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"19.99","1":"19.99"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"19.52","1":"19.52"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"19.37","1":"19.37"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"19.47","1":"19.47"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"20.47","1":"20.47"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"20.39","1":"20.39"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"20.77","1":"20.77"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"20.40","1":"20.40"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"20.33","1":"20.33"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"20.19","1":"20.19"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"20.39","1":"20.39"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"20.53","1":"20.53"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"20.30","1":"20.30"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"20.05","1":"20.05"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"19.99","1":"19.99"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"20.16","1":"20.16"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"19.88","1":"19.88"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"19.61","1":"19.61"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"19.69","1":"19.69"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"19.70","1":"19.70"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"19.27","1":"19.27"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"19.21","1":"19.21"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"19.12","1":"19.12"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"19.22","1":"19.22"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"18.90","1":"18.90"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"18.36","1":"18.36"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"18.85","1":"18.85"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"18.54","1":"18.54"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"17.55","1":"17.55"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"16.94","1":"16.94"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"17.34","1":"17.34"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"18.25","1":"18.25"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"18.23","1":"18.23"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"18.37","1":"18.37"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"18.89","1":"18.89"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"18.97","1":"18.97"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"19.56","1":"19.56"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"19.16","1":"19.16"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"19.45","1":"19.45"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"19.46","1":"19.46"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"19.55","1":"19.55"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"19.29","1":"19.29"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"19.18","1":"19.18"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"19.30","1":"19.30"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"19.27","1":"19.27"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"18.90","1":"18.90"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"18.85","1":"18.85"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"18.87","1":"18.87"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"18.49","1":"18.49"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"18.79","1":"18.79"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"18.55","1":"18.55"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"18.65","1":"18.65"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"18.75","1":"18.75"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"18.62","1":"18.62"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"18.89","1":"18.89"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"18.63","1":"18.63"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"19.02","1":"19.02"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"19.01","1":"19.01"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"19.05","1":"19.05"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"18.99","1":"18.99"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"18.69","1":"18.69"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"18.67","1":"18.67"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"18.26","1":"18.26"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"18.30","1":"18.30"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"18.52","1":"18.52"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"18.39","1":"18.39"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"18.77","1":"18.77"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"19.02","1":"19.02"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"20.02","1":"20.02"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"19.61","1":"19.61"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"18.95","1":"18.95"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"18.94","1":"18.94"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"19.00","1":"19.00"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"18.76","1":"18.76"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"18.97","1":"18.97"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"19.11","1":"19.11"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"19.16","1":"19.16"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"19.30","1":"19.30"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"19.30","1":"19.30"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"18.93","1":"18.93"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"18.96","1":"18.96"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"19.08","1":"19.08"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"19.08","1":"19.08"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"18.83","1":"18.83"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"18.84","1":"18.84"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"19.21","1":"19.21"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"20.21","1":"20.21"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"20.78","1":"20.78"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"20.50","1":"20.50"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"20.12","1":"20.12"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"20.11","1":"20.11"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"20.26","1":"20.26"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"20.23","1":"20.23"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"20.49","1":"20.49"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"21.51","1":"21.51"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"22.58","1":"22.58"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"22.59","1":"22.59"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"21.62","1":"21.62"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"22.03","1":"22.03"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"21.69","1":"21.69"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"21.54","1":"21.54"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"21.21","1":"21.21"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"21.03","1":"21.03"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"21.23","1":"21.23"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"21.10","1":"21.10"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"21.10","1":"21.10"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"21.25","1":"21.25"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"21.78","1":"21.78"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"21.28","1":"21.28"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"21.62","1":"21.62"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"21.50","1":"21.50"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"21.44","1":"21.44"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"21.35","1":"21.35"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"21.76","1":"21.76"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"21.43","1":"21.43"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"21.40","1":"21.40"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"21.50","1":"21.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"21.82","1":"21.82"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"21.47","1":"21.47"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"21.61","1":"21.61"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"21.70","1":"21.70"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"21.85","1":"21.85"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"21.57","1":"21.57"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"21.43","1":"21.43"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.09","1":"21.09"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"20.84","1":"20.84"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"20.75","1":"20.75"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"21.05","1":"21.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"21.51","1":"21.51"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.50","1":"21.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"21.95","1":"21.95"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"21.33","1":"21.33"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.10","1":"21.10"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"21.40","1":"21.40"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"21.25","1":"21.25"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"21.10","1":"21.10"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"21.04","1":"21.04"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"20.89","1":"20.89"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"19.99","1":"19.99"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"20.23","1":"20.23"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"20.31","1":"20.31"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"20.40","1":"20.40"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"20.61","1":"20.61"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"20.50","1":"20.50"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"20.23","1":"20.23"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"20.25","1":"20.25"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"20.47","1":"20.47"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"20.15","1":"20.15"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"19.99","1":"19.99"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"20.20","1":"20.20"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"19.72","1":"19.72"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"20.00","1":"20.00"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"19.94","1":"19.94"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"19.61","1":"19.61"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"19.78","1":"19.78"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"19.58","1":"19.58"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"19.35","1":"19.35"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"19.60","1":"19.60"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"19.70","1":"19.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"19.57","1":"19.57"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"19.75","1":"19.75"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"19.61","1":"19.61"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"19.50","1":"19.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"19.86","1":"19.86"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"19.75","1":"19.75"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"19.85","1":"19.85"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"19.95","1":"19.95"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"19.82","1":"19.82"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"19.91","1":"19.91"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"20.01","1":"20.01"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"20.07","1":"20.07"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"20.30","1":"20.30"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"20.30","1":"20.30"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"20.30","1":"20.30"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"20.34","1":"20.34"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"20.60","1":"20.60"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"20.48","1":"20.48"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"20.35","1":"20.35"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"20.70","1":"20.70"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"20.20","1":"20.20"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"20.40","1":"20.40"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"20.30","1":"20.30"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"20.48","1":"20.48"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"20.25","1":"20.25"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"20.40","1":"20.40"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"20.17","1":"20.17"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"20.23","1":"20.23"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"20.20","1":"20.20"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"20.11","1":"20.11"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"20.13","1":"20.13"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"20.22","1":"20.22"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"20.21","1":"20.21"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"20.21","1":"20.21"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"20.21","1":"20.21"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"20.33","1":"20.33"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"20.29","1":"20.29"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"20.20","1":"20.20"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"20.19","1":"20.19"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"21.19","1":"21.19"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"20.77","1":"20.77"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"20.61","1":"20.61"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"21.38","1":"21.38"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"22.43","1":"22.43"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"22.25","1":"22.25"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"22.00","1":"22.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"21.64","1":"21.64"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"21.66","1":"21.66"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.95","1":"21.95"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"22.16","1":"22.16"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"22.08","1":"22.08"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"21.73","1":"21.73"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"21.99","1":"21.99"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"21.91","1":"21.91"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"21.74","1":"21.74"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.98","1":"21.98"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"22.03","1":"22.03"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.99","1":"21.99"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.72","1":"21.72"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"21.99","1":"21.99"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"22.87","1":"22.87"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"22.39","1":"22.39"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"21.83","1":"21.83"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"21.82","1":"21.82"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.45","1":"21.45"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"21.36","1":"21.36"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"22.42","1":"22.42"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"22.53","1":"22.53"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"22.01","1":"22.01"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"22.02","1":"22.02"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"22.20","1":"22.20"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"22.08","1":"22.08"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"22.18","1":"22.18"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"22.21","1":"22.21"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"22.01","1":"22.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"21.78","1":"21.78"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"21.51","1":"21.51"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"21.33","1":"21.33"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"21.48","1":"21.48"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"21.42","1":"21.42"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"21.34","1":"21.34"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"21.26","1":"21.26"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.51","1":"21.51"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"21.58","1":"21.58"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.57","1":"21.57"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.27","1":"21.27"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.44","1":"21.44"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.16","1":"21.16"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"21.11","1":"21.11"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"21.45","1":"21.45"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"21.22","1":"21.22"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"21.33","1":"21.33"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"21.32","1":"21.32"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"21.09","1":"21.09"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"21.10","1":"21.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"21.10","1":"21.10"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"21.13","1":"21.13"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"20.93","1":"20.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"20.99","1":"20.99"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"21.42","1":"21.42"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"21.52","1":"21.52"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"22.59","1":"22.59"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"23.43","1":"23.43"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"22.46","1":"22.46"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"21.71","1":"21.71"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"21.51","1":"21.51"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"21.73","1":"21.73"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"21.37","1":"21.37"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"21.56","1":"21.56"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"21.07","1":"21.07"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"21.05","1":"21.05"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.96","1":"20.96"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"20.80","1":"20.80"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"20.50","1":"20.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"19.97","1":"19.97"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"20.08","1":"20.08"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.92","1":"19.92"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"20.92","1":"20.92"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"20.51","1":"20.51"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"20.41","1":"20.41"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.68","1":"19.68"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"19.73","1":"19.73"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.56","1":"19.56"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"19.48","1":"19.48"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.69","1":"19.69"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"20.69","1":"20.69"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"20.56","1":"20.56"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"20.19","1":"20.19"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"20.04","1":"20.04"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"19.09","1":"19.09"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"19.29","1":"19.29"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"19.58","1":"19.58"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"20.01","1":"20.01"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"19.94","1":"19.94"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"20.55","1":"20.55"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"20.32","1":"20.32"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"20.31","1":"20.31"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"20.05","1":"20.05"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"20.45","1":"20.45"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"20.29","1":"20.29"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"20.04","1":"20.04"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.81","1":"19.81"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"20.25","1":"20.25"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.38","1":"20.38"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"20.23","1":"20.23"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"20.73","1":"20.73"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"20.36","1":"20.36"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"20.50","1":"20.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"19.72","1":"19.72"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"19.03","1":"19.03"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"18.03","1":"18.03"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"17.69","1":"17.69"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"17.88","1":"17.88"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"17.99","1":"17.99"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"17.98","1":"17.98"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"18.06","1":"18.06"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"18.02","1":"18.02"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"18.09","1":"18.09"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"18.37","1":"18.37"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"18.10","1":"18.10"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"18.23","1":"18.23"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"18.01","1":"18.01"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"17.94","1":"17.94"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"17.90","1":"17.90"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"17.94","1":"17.94"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"17.86","1":"17.86"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"16.54","1":"16.54"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"16.26","1":"16.26"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"15.97","1":"15.97"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"15.84","1":"15.84"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"15.65","1":"15.65"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.75","1":"15.75"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"15.87","1":"15.87"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"15.85","1":"15.85"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"15.74","1":"15.74"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"15.68","1":"15.68"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"15.81","1":"15.81"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"15.68","1":"15.68"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"15.85","1":"15.85"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"16.14","1":"16.14"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"16.10","1":"16.10"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"15.94","1":"15.94"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"15.95","1":"15.95"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"15.92","1":"15.92"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"15.80","1":"15.80"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"15.80","1":"15.80"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"15.81","1":"15.81"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"15.70","1":"15.70"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"15.98","1":"15.98"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"15.81","1":"15.81"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"15.56","1":"15.56"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"15.09","1":"15.09"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"14.93","1":"14.93"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"14.98","1":"14.98"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"14.89","1":"14.89"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"14.84","1":"14.84"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"14.94","1":"14.94"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"15.37","1":"15.37"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"15.50","1":"15.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"15.50","1":"15.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"15.51","1":"15.51"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"15.80","1":"15.80"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"15.66","1":"15.66"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"15.71","1":"15.71"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"15.45","1":"15.45"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"15.62","1":"15.62"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"15.53","1":"15.53"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"15.70","1":"15.70"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"16.19","1":"16.19"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"16.25","1":"16.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"17.11","1":"17.11"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"17.15","1":"17.15"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"17.30","1":"17.30"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"18.30","1":"18.30"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"19.28","1":"19.28"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"20.28","1":"20.28"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"20.26","1":"20.26"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"20.34","1":"20.34"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"20.05","1":"20.05"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"20.18","1":"20.18"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"20.92","1":"20.92"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"20.91","1":"20.91"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"20.91","1":"20.91"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"20.64","1":"20.64"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"21.05","1":"21.05"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"20.85","1":"20.85"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"20.75","1":"20.75"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"20.43","1":"20.43"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"21.02","1":"21.02"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"20.93","1":"20.93"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"20.43","1":"20.43"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"20.92","1":"20.92"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"20.21","1":"20.21"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"20.53","1":"20.53"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"19.90","1":"19.90"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"20.20","1":"20.20"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"20.11","1":"20.11"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"19.66","1":"19.66"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"19.52","1":"19.52"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"19.47","1":"19.47"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"19.55","1":"19.55"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"19.61","1":"19.61"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"19.52","1":"19.52"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"19.75","1":"19.75"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"20.65","1":"20.65"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"21.13","1":"21.13"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"21.62","1":"21.62"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"22.49","1":"22.49"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"22.69","1":"22.69"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"23.82","1":"23.82"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"23.06","1":"23.06"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"22.14","1":"22.14"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"22.46","1":"22.46"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"21.48","1":"21.48"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"22.13","1":"22.13"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"21.77","1":"21.77"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"21.99","1":"21.99"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"22.27","1":"22.27"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"23.87","1":"23.87"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"23.38","1":"23.38"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"22.88","1":"22.88"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"22.91","1":"22.91"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"23.89","1":"23.89"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"23.92","1":"23.92"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"25.11","1":"25.11"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.75","1":"25.75"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"24.55","1":"24.55"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"24.58","1":"24.58"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"25.03","1":"25.03"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"26.10","1":"26.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"26.47","1":"26.47"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"26.06","1":"26.06"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"25.88","1":"25.88"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"24.84","1":"24.84"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"26.08","1":"26.08"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"25.33","1":"25.33"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"25.03","1":"25.03"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"24.78","1":"24.78"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"25.13","1":"25.13"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"24.37","1":"24.37"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"24.77","1":"24.77"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"24.18","1":"24.18"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"23.81","1":"23.81"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"23.82","1":"23.82"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"23.55","1":"23.55"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"24.42","1":"24.42"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"24.48","1":"24.48"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"24.52","1":"24.52"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"24.57","1":"24.57"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"25.61","1":"25.61"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"25.76","1":"25.76"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"25.88","1":"25.88"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"25.67","1":"25.67"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"25.18","1":"25.18"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"24.34","1":"24.34"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"24.64","1":"24.64"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"25.14","1":"25.14"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"25.33","1":"25.33"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"25.85","1":"25.85"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"25.91","1":"25.91"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"26.08","1":"26.08"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"25.52","1":"25.52"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"24.61","1":"24.61"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.73","1":"24.73"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"24.23","1":"24.23"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"24.01","1":"24.01"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"24.33","1":"24.33"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"25.53","1":"25.53"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"25.49","1":"25.49"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"24.57","1":"24.57"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"24.58","1":"24.58"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"25.07","1":"25.07"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"25.55","1":"25.55"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"25.08","1":"25.08"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.36","1":"25.36"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"24.93","1":"24.93"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"24.96","1":"24.96"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"25.11","1":"25.11"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"24.87","1":"24.87"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"24.22","1":"24.22"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"24.15","1":"24.15"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"23.83","1":"23.83"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"23.30","1":"23.30"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"22.83","1":"22.83"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"23.18","1":"23.18"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"23.50","1":"23.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"23.13","1":"23.13"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"23.41","1":"23.41"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"23.50","1":"23.50"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"23.27","1":"23.27"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"23.14","1":"23.14"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"23.74","1":"23.74"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"23.70","1":"23.70"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"23.27","1":"23.27"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"23.65","1":"23.65"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"23.53","1":"23.53"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"23.69","1":"23.69"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"23.86","1":"23.86"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"23.82","1":"23.82"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"23.93","1":"23.93"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"23.80","1":"23.80"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"24.12","1":"24.12"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"24.53","1":"24.53"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"25.03","1":"25.03"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"24.86","1":"24.86"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"24.73","1":"24.73"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"25.45","1":"25.45"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"25.05","1":"25.05"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"24.88","1":"24.88"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"24.62","1":"24.62"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"24.91","1":"24.91"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"24.65","1":"24.65"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"24.58","1":"24.58"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"24.70","1":"24.70"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"24.54","1":"24.54"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"24.55","1":"24.55"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"24.69","1":"24.69"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"24.77","1":"24.77"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"24.85","1":"24.85"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"24.09","1":"24.09"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"24.12","1":"24.12"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"24.06","1":"24.06"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"24.33","1":"24.33"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"24.52","1":"24.52"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"24.30","1":"24.30"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"24.32","1":"24.32"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"24.09","1":"24.09"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"25.29","1":"25.29"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"24.73","1":"24.73"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"25.96","1":"25.96"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"26.06","1":"26.06"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"25.63","1":"25.63"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.48","1":"25.48"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"25.81","1":"25.81"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"26.86","1":"26.86"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"26.76","1":"26.76"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"26.82","1":"26.82"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"26.30","1":"26.30"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"26.44","1":"26.44"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"25.80","1":"25.80"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"25.75","1":"25.75"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.17","1":"26.17"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"26.21","1":"26.21"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"26.08","1":"26.08"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"25.94","1":"25.94"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"25.61","1":"25.61"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"25.03","1":"25.03"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"24.67","1":"24.67"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"24.80","1":"24.80"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"26.04","1":"26.04"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"25.56","1":"25.56"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"25.90","1":"25.90"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"25.60","1":"25.60"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"25.50","1":"25.50"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"25.32","1":"25.32"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"24.98","1":"24.98"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"25.38","1":"25.38"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"25.90","1":"25.90"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"25.75","1":"25.75"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"25.33","1":"25.33"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"26.01","1":"26.01"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"25.52","1":"25.52"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"25.55","1":"25.55"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"26.12","1":"26.12"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"26.17","1":"26.17"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"26.09","1":"26.09"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"25.98","1":"25.98"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"26.59","1":"26.59"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"26.29","1":"26.29"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"26.31","1":"26.31"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"26.30","1":"26.30"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"27.07","1":"27.07"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"28.42","1":"28.42"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"29.68","1":"29.68"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"29.43","1":"29.43"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"30.04","1":"30.04"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"29.62","1":"29.62"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"29.29","1":"29.29"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"28.87","1":"28.87"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"28.95","1":"28.95"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"28.50","1":"28.50"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"28.69","1":"28.69"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"28.48","1":"28.48"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"28.45","1":"28.45"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"29.87","1":"29.87"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"30.39","1":"30.39"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"31.75","1":"31.75"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"31.50","1":"31.50"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"32.00","1":"32.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"32.22","1":"32.22"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"31.77","1":"31.77"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"31.57","1":"31.57"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"31.39","1":"31.39"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"31.63","1":"31.63"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"31.21","1":"31.21"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"31.73","1":"31.73"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"32.36","1":"32.36"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"32.62","1":"32.62"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"31.75","1":"31.75"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"31.62","1":"31.62"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"31.34","1":"31.34"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"31.31","1":"31.31"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"29.96","1":"29.96"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"30.41","1":"30.41"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"31.86","1":"31.86"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"32.71","1":"32.71"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"32.68","1":"32.68"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"33.89","1":"33.89"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"33.74","1":"33.74"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"33.51","1":"33.51"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"32.86","1":"32.86"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"32.25","1":"32.25"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"33.51","1":"33.51"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"33.39","1":"33.39"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"33.57","1":"33.57"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"33.19","1":"33.19"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"32.90","1":"32.90"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"33.04","1":"33.04"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"32.74","1":"32.74"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"32.52","1":"32.52"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"32.18","1":"32.18"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"31.98","1":"31.98"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"32.58","1":"32.58"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"32.29","1":"32.29"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"32.21","1":"32.21"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"32.11","1":"32.11"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"31.97","1":"31.97"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"31.58","1":"31.58"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"31.52","1":"31.52"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"32.29","1":"32.29"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"33.90","1":"33.90"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"34.59","1":"34.59"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"34.64","1":"34.64"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"35.71","1":"35.71"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"35.45","1":"35.45"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"34.98","1":"34.98"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"34.33","1":"34.33"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"32.62","1":"32.62"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"33.15","1":"33.15"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"33.64","1":"33.64"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"33.00","1":"33.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"34.12","1":"34.12"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"35.49","1":"35.49"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"36.66","1":"36.66"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"36.74","1":"36.74"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"37.25","1":"37.25"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"36.63","1":"36.63"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"36.00","1":"36.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"35.12","1":"35.12"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"35.74","1":"35.74"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"35.39","1":"35.39"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"34.96","1":"34.96"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"34.87","1":"34.87"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"34.46","1":"34.46"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"33.98","1":"33.98"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"33.46","1":"33.46"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"34.10","1":"34.10"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"34.67","1":"34.67"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"34.16","1":"34.16"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"34.04","1":"34.04"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"33.38","1":"33.38"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"33.31","1":"33.31"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"32.17","1":"32.17"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"32.24","1":"32.24"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"31.37","1":"31.37"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"32.25","1":"32.25"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"32.38","1":"32.38"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"30.77","1":"30.77"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"29.40","1":"29.40"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"30.06","1":"30.06"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"30.73","1":"30.73"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"31.09","1":"31.09"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"30.02","1":"30.02"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"29.89","1":"29.89"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"29.48","1":"29.48"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"28.90","1":"28.90"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"28.36","1":"28.36"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"27.37","1":"27.37"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"26.01","1":"26.01"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"26.01","1":"26.01"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"26.47","1":"26.47"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"27.79","1":"27.79"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"29.05","1":"29.05"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"28.94","1":"28.94"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"28.34","1":"28.34"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"28.55","1":"28.55"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"27.91","1":"27.91"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"28.01","1":"28.01"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"28.29","1":"28.29"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"28.60","1":"28.60"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"28.36","1":"28.36"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"28.59","1":"28.59"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"29.06","1":"29.06"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"28.54","1":"28.54"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"28.67","1":"28.67"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"28.47","1":"28.47"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"28.61","1":"28.61"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.87","1":"28.87"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"28.76","1":"28.76"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"28.80","1":"28.80"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"28.26","1":"28.26"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"28.82","1":"28.82"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"28.37","1":"28.37"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"28.18","1":"28.18"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"27.90","1":"27.90"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.05","1":"28.05"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"28.05","1":"28.05"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"28.63","1":"28.63"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"28.18","1":"28.18"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"27.96","1":"27.96"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"27.37","1":"27.37"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"27.36","1":"27.36"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"27.01","1":"27.01"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"26.64","1":"26.64"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"27.28","1":"27.28"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"27.24","1":"27.24"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"27.29","1":"27.29"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"26.98","1":"26.98"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"26.73","1":"26.73"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"26.99","1":"26.99"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"27.02","1":"27.02"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.65","1":"27.65"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"29.03","1":"29.03"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"29.54","1":"29.54"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"30.28","1":"30.28"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"30.54","1":"30.54"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"31.25","1":"31.25"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"31.02","1":"31.02"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"31.00","1":"31.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"30.61","1":"30.61"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"30.59","1":"30.59"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"30.50","1":"30.50"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"30.60","1":"30.60"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"32.13","1":"32.13"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"33.73","1":"33.73"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"35.09","1":"35.09"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"34.91","1":"34.91"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"34.14","1":"34.14"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"35.09","1":"35.09"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"35.44","1":"35.44"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"34.18","1":"34.18"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"34.75","1":"34.75"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"36.48","1":"36.48"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"38.30","1":"38.30"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"38.67","1":"38.67"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"38.16","1":"38.16"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"37.08","1":"37.08"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"37.08","1":"37.08"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"36.29","1":"36.29"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.06","1":"38.06"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"38.87","1":"38.87"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"37.93","1":"37.93"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"37.55","1":"37.55"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"38.23","1":"38.23"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"38.34","1":"38.34"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"38.56","1":"38.56"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"39.30","1":"39.30"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"40.37","1":"40.37"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"39.36","1":"39.36"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"38.72","1":"38.72"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"38.78","1":"38.78"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"38.04","1":"38.04"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.18","1":"38.18"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"37.48","1":"37.48"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"36.87","1":"36.87"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"38.55","1":"38.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"39.48","1":"39.48"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"39.27","1":"39.27"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"40.13","1":"40.13"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"41.55","1":"41.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"40.67","1":"40.67"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"40.51","1":"40.51"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"39.97","1":"39.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"40.16","1":"40.16"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"39.09","1":"39.09"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"38.74","1":"38.74"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"40.28","1":"40.28"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"41.52","1":"41.52"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"40.83","1":"40.83"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"40.21","1":"40.21"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"40.40","1":"40.40"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"41.24","1":"41.24"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"41.55","1":"41.55"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"40.80","1":"40.80"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"40.15","1":"40.15"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"38.85","1":"38.85"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"37.88","1":"37.88"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"38.20","1":"38.20"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"37.59","1":"37.59"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"36.27","1":"36.27"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"36.84","1":"36.84"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.23","1":"36.23"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"35.77","1":"35.77"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"37.07","1":"37.07"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"38.16","1":"38.16"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"37.47","1":"37.47"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"37.12","1":"37.12"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"36.95","1":"36.95"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"36.30","1":"36.30"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.55","1":"36.55"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"37.09","1":"37.09"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"37.03","1":"37.03"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"37.28","1":"37.28"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"37.55","1":"37.55"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"39.24","1":"39.24"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"39.17","1":"39.17"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"39.50","1":"39.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"39.99","1":"39.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"39.41","1":"39.41"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"38.90","1":"38.90"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"39.13","1":"39.13"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"39.09","1":"39.09"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"38.61","1":"38.61"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"36.79","1":"36.79"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"36.88","1":"36.88"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"37.90","1":"37.90"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"37.18","1":"37.18"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"36.90","1":"36.90"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"36.93","1":"36.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"36.59","1":"36.59"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"35.34","1":"35.34"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"37.08","1":"37.08"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"35.72","1":"35.72"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"36.53","1":"36.53"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.26","1":"38.26"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"38.14","1":"38.14"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"37.12","1":"37.12"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"36.67","1":"36.67"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"36.51","1":"36.51"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"35.88","1":"35.88"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"35.80","1":"35.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"35.81","1":"35.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.62","1":"35.62"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"36.26","1":"36.26"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"36.03","1":"36.03"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"35.01","1":"35.01"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"36.38","1":"36.38"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"36.14","1":"36.14"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"36.12","1":"36.12"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"35.62","1":"35.62"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"36.10","1":"36.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"35.97","1":"35.97"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"36.73","1":"36.73"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"36.64","1":"36.64"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"36.21","1":"36.21"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"36.00","1":"36.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"35.79","1":"35.79"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"35.72","1":"35.72"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"33.96","1":"33.96"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"35.12","1":"35.12"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"35.26","1":"35.26"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"35.96","1":"35.96"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"35.79","1":"35.79"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"35.41","1":"35.41"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"35.47","1":"35.47"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"35.85","1":"35.85"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"35.61","1":"35.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"35.59","1":"35.59"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"35.73","1":"35.73"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"35.45","1":"35.45"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"35.54","1":"35.54"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"36.23","1":"36.23"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"35.47","1":"35.47"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"36.18","1":"36.18"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"35.70","1":"35.70"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"35.38","1":"35.38"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"36.73","1":"36.73"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"36.61","1":"36.61"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"36.54","1":"36.54"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"35.85","1":"35.85"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"35.90","1":"35.90"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"37.69","1":"37.69"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"37.16","1":"37.16"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.72","1":"39.72"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"40.32","1":"40.32"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"39.94","1":"39.94"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"39.47","1":"39.47"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"40.37","1":"40.37"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"40.18","1":"40.18"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"42.18","1":"42.18"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"43.46","1":"43.46"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"43.53","1":"43.53"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"42.70","1":"42.70"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"44.75","1":"44.75"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"43.42","1":"43.42"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"44.58","1":"44.58"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"45.05","1":"45.05"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"44.61","1":"44.61"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"43.70","1":"43.70"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"43.40","1":"43.40"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"42.65","1":"42.65"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"43.08","1":"43.08"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"45.10","1":"45.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"47.35","1":"47.35"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"46.98","1":"46.98"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"49.25","1":"49.25"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"50.55","1":"50.55"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"51.80","1":"51.80"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"49.35","1":"49.35"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"51.76","1":"51.76"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"52.77","1":"52.77"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"53.62","1":"53.62"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"55.54","1":"55.54"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"54.12","1":"54.12"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"52.27","1":"52.27"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"52.01","1":"52.01"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"50.88","1":"50.88"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"53.29","1":"53.29"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"52.52","1":"52.52"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"53.40","1":"53.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"53.02","1":"53.02"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"54.56","1":"54.56"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"52.49","1":"52.49"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"51.41","1":"51.41"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"50.27","1":"50.27"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"50.48","1":"50.48"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"48.22","1":"48.22"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"45.81","1":"45.81"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"45.91","1":"45.91"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"43.62","1":"43.62"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"44.22","1":"44.22"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"43.80","1":"43.80"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"42.57","1":"42.57"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"44.69","1":"44.69"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"44.89","1":"44.89"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"44.11","1":"44.11"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"41.95","1":"41.95"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"39.86","1":"39.86"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"41.85","1":"41.85"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"40.10","1":"40.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"40.39","1":"40.39"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"39.69","1":"39.69"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"37.79","1":"37.79"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"36.69","1":"36.69"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"38.16","1":"38.16"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"38.64","1":"38.64"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"36.95","1":"36.95"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"38.72","1":"38.72"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"38.94","1":"38.94"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"38.69","1":"38.69"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"37.78","1":"37.78"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"36.60","1":"36.60"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"37.08","1":"37.08"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"37.22","1":"37.22"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"37.38","1":"37.38"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"37.01","1":"37.01"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"37.74","1":"37.74"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"38.19","1":"38.19"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"38.76","1":"38.76"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"38.89","1":"38.89"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"39.07","1":"39.07"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"38.17","1":"38.17"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"37.91","1":"37.91"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"37.59","1":"37.59"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"38.06","1":"38.06"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"38.82","1":"38.82"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"37.86","1":"37.86"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"37.37","1":"37.37"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"39.23","1":"39.23"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"38.09","1":"38.09"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"38.01","1":"38.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"37.69","1":"37.69"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"38.10","1":"38.10"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"38.11","1":"38.11"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"37.80","1":"37.80"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"38.66","1":"38.66"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"38.88","1":"38.88"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"37.93","1":"37.93"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"39.82","1":"39.82"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"41.45","1":"41.45"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"39.46","1":"39.46"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"40.22","1":"40.22"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"40.97","1":"40.97"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"40.52","1":"40.52"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"40.24","1":"40.24"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"40.46","1":"40.46"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"39.57","1":"39.57"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"39.84","1":"39.84"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"39.94","1":"39.94"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"41.93","1":"41.93"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"41.24","1":"41.24"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"43.03","1":"43.03"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"43.91","1":"43.91"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"43.06","1":"43.06"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"41.33","1":"41.33"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"39.27","1":"39.27"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"40.54","1":"40.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"41.17","1":"41.17"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"40.79","1":"40.79"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"41.51","1":"41.51"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"41.80","1":"41.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"43.48","1":"43.48"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"43.93","1":"43.93"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"44.55","1":"44.55"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"42.44","1":"42.44"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"41.00","1":"41.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"40.70","1":"40.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"41.12","1":"41.12"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"40.62","1":"40.62"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"40.23","1":"40.23"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"39.72","1":"39.72"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"38.09","1":"38.09"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"38.55","1":"38.55"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"38.50","1":"38.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"37.93","1":"37.93"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"37.35","1":"37.35"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"38.51","1":"38.51"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"38.58","1":"38.58"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"38.25","1":"38.25"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"37.91","1":"37.91"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"37.45","1":"37.45"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"37.64","1":"37.64"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"38.04","1":"38.04"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"37.25","1":"37.25"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"34.82","1":"34.82"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"33.08","1":"33.08"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"31.65","1":"31.65"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"33.07","1":"33.07"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"32.63","1":"32.63"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"32.12","1":"32.12"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"33.71","1":"33.71"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"34.32","1":"34.32"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"33.59","1":"33.59"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"33.57","1":"33.57"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"32.94","1":"32.94"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"33.21","1":"33.21"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"32.80","1":"32.80"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.41","1":"32.41"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.84","1":"32.84"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"34.24","1":"34.24"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"33.77","1":"33.77"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"33.61","1":"33.61"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.85","1":"32.85"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"31.23","1":"31.23"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"32.04","1":"32.04"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"30.45","1":"30.45"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"29.26","1":"29.26"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"27.80","1":"27.80"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.55","1":"26.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"25.23","1":"25.23"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"24.84","1":"24.84"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"25.88","1":"25.88"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"26.14","1":"26.14"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"27.43","1":"27.43"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"27.13","1":"27.13"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"27.56","1":"27.56"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"27.85","1":"27.85"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"27.29","1":"27.29"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"26.59","1":"26.59"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"27.91","1":"27.91"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"27.74","1":"27.74"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"27.96","1":"27.96"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"26.75","1":"26.75"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"27.00","1":"27.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"26.84","1":"26.84"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"26.72","1":"26.72"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"26.72","1":"26.72"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"26.75","1":"26.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"27.63","1":"27.63"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"27.63","1":"27.63"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"27.24","1":"27.24"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"27.64","1":"27.64"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"27.18","1":"27.18"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"27.36","1":"27.36"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.33","1":"27.33"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"27.52","1":"27.52"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"27.56","1":"27.56"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"27.82","1":"27.82"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"28.09","1":"28.09"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.48","1":"28.48"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"28.93","1":"28.93"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"28.59","1":"28.59"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"28.01","1":"28.01"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"26.77","1":"26.77"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"26.84","1":"26.84"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"26.27","1":"26.27"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"26.05","1":"26.05"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"26.16","1":"26.16"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"27.46","1":"27.46"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"28.01","1":"28.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.86","1":"27.86"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.93","1":"26.93"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.39","1":"27.39"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"27.40","1":"27.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"27.57","1":"27.57"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"28.94","1":"28.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.18","1":"29.18"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"28.47","1":"28.47"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"28.75","1":"28.75"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"28.61","1":"28.61"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"28.81","1":"28.81"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"29.26","1":"29.26"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"30.07","1":"30.07"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"30.42","1":"30.42"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"30.71","1":"30.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"30.47","1":"30.47"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"30.04","1":"30.04"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.89","1":"29.89"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"30.04","1":"30.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"29.49","1":"29.49"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"29.43","1":"29.43"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"30.71","1":"30.71"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"31.03","1":"31.03"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"31.09","1":"31.09"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"30.98","1":"30.98"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"30.67","1":"30.67"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.12","1":"30.12"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"30.02","1":"30.02"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"29.22","1":"29.22"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.88","1":"27.88"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.87","1":"28.87"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"28.78","1":"28.78"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"29.34","1":"29.34"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"28.83","1":"28.83"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"28.57","1":"28.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"28.74","1":"28.74"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"28.55","1":"28.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"27.79","1":"27.79"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"27.70","1":"27.70"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.33","1":"28.33"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"28.94","1":"28.94"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"28.86","1":"28.86"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"28.25","1":"28.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"28.01","1":"28.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"27.88","1":"27.88"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"27.68","1":"27.68"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"27.73","1":"27.73"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"26.80","1":"26.80"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"26.74","1":"26.74"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"26.68","1":"26.68"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"27.56","1":"27.56"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"27.53","1":"27.53"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"27.83","1":"27.83"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.06","1":"28.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"27.84","1":"27.84"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"27.51","1":"27.51"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"27.81","1":"27.81"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"27.53","1":"27.53"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"28.90","1":"28.90"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"30.34","1":"30.34"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"30.70","1":"30.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"30.80","1":"30.80"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"30.56","1":"30.56"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"30.64","1":"30.64"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"31.23","1":"31.23"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"30.52","1":"30.52"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"31.56","1":"31.56"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"31.33","1":"31.33"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"31.52","1":"31.52"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"31.15","1":"31.15"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"31.10","1":"31.10"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"30.88","1":"30.88"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"30.63","1":"30.63"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"32.16","1":"32.16"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"32.12","1":"32.12"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"32.19","1":"32.19"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.74","1":"31.74"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.59","1":"32.59"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"32.62","1":"32.62"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"32.04","1":"32.04"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"31.47","1":"31.47"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"30.88","1":"30.88"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"30.53","1":"30.53"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"30.02","1":"30.02"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"29.81","1":"29.81"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.30","1":"31.30"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"32.24","1":"32.24"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"32.97","1":"32.97"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"32.62","1":"32.62"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"32.84","1":"32.84"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"32.70","1":"32.70"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"32.53","1":"32.53"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"32.02","1":"32.02"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"32.05","1":"32.05"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"33.09","1":"33.09"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"34.39","1":"34.39"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"36.10","1":"36.10"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"36.88","1":"36.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"38.71","1":"38.71"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"40.01","1":"40.01"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"39.02","1":"39.02"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"37.07","1":"37.07"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"36.19","1":"36.19"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"36.71","1":"36.71"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"38.54","1":"38.54"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"38.79","1":"38.79"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"39.31","1":"39.31"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"40.05","1":"40.05"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"40.54","1":"40.54"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.31","1":"41.31"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"41.03","1":"41.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.36","1":"40.36"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"40.38","1":"40.38"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"40.64","1":"40.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"40.97","1":"40.97"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"38.93","1":"38.93"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.27","1":"37.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"37.83","1":"37.83"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"38.81","1":"38.81"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"39.41","1":"39.41"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"39.80","1":"39.80"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"38.86","1":"38.86"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"37.78","1":"37.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"38.90","1":"38.90"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"38.05","1":"38.05"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"36.35","1":"36.35"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"38.16","1":"38.16"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"38.71","1":"38.71"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"40.56","1":"40.56"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"42.58","1":"42.58"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"44.70","1":"44.70"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"44.61","1":"44.61"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.43","1":"44.43"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"45.68","1":"45.68"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"46.85","1":"46.85"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"47.40","1":"47.40"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.55","1":"48.55"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"48.01","1":"48.01"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"46.82","1":"46.82"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"47.22","1":"47.22"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"47.53","1":"47.53"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"46.63","1":"46.63"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"45.98","1":"45.98"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"47.63","1":"47.63"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"47.04","1":"47.04"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"46.13","1":"46.13"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.83","1":"43.83"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"41.64","1":"41.64"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"39.57","1":"39.57"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"38.54","1":"38.54"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"37.71","1":"37.71"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"36.85","1":"36.85"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"36.72","1":"36.72"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"38.12","1":"38.12"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"37.53","1":"37.53"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"36.94","1":"36.94"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"36.77","1":"36.77"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"36.15","1":"36.15"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"36.46","1":"36.46"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"36.98","1":"36.98"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"37.76","1":"37.76"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"37.03","1":"37.03"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"37.51","1":"37.51"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"36.91","1":"36.91"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"36.21","1":"36.21"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"35.68","1":"35.68"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"35.46","1":"35.46"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"36.35","1":"36.35"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"36.03","1":"36.03"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"36.60","1":"36.60"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"36.35","1":"36.35"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"36.47","1":"36.47"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"36.26","1":"36.26"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"36.11","1":"36.11"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.09","1":"36.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"36.20","1":"36.20"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.75","1":"35.75"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"35.83","1":"35.83"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"35.83","1":"35.83"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"36.39","1":"36.39"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"37.74","1":"37.74"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"38.64","1":"38.64"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"39.17","1":"39.17"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"39.05","1":"39.05"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"39.17","1":"39.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"38.63","1":"38.63"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"39.39","1":"39.39"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"38.86","1":"38.86"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.91","1":"37.91"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"36.62","1":"36.62"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"35.98","1":"35.98"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"35.92","1":"35.92"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"36.15","1":"36.15"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"36.25","1":"36.25"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"35.80","1":"35.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"35.67","1":"35.67"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"37.45","1":"37.45"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"39.32","1":"39.32"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.36","1":"40.36"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"39.78","1":"39.78"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.96","1":"39.96"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"40.24","1":"40.24"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.36","1":"38.36"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"38.26","1":"38.26"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.17","1":"40.17"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"41.93","1":"41.93"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"42.24","1":"42.24"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"40.52","1":"40.52"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"41.96","1":"41.96"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"41.64","1":"41.64"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"39.65","1":"39.65"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"39.99","1":"39.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"41.87","1":"41.87"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"43.71","1":"43.71"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"44.15","1":"44.15"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"43.33","1":"43.33"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"43.73","1":"43.73"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"45.21","1":"45.21"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"43.64","1":"43.64"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"42.65","1":"42.65"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"42.12","1":"42.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"42.02","1":"42.02"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"41.56","1":"41.56"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"41.23","1":"41.23"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"41.13","1":"41.13"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"40.89","1":"40.89"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.57","1":"41.57"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"41.51","1":"41.51"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"41.37","1":"41.37"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"40.28","1":"40.28"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"38.57","1":"38.57"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"37.60","1":"37.60"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"35.94","1":"35.94"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"36.94","1":"36.94"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"36.73","1":"36.73"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"36.34","1":"36.34"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"35.94","1":"35.94"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"37.73","1":"37.73"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"39.61","1":"39.61"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"38.55","1":"38.55"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"38.53","1":"38.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"39.41","1":"39.41"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"41.06","1":"41.06"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"42.19","1":"42.19"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.09","1":"40.09"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"40.15","1":"40.15"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"40.68","1":"40.68"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"42.07","1":"42.07"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"44.09","1":"44.09"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"45.38","1":"45.38"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"45.75","1":"45.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"46.07","1":"46.07"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"44.65","1":"44.65"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"43.69","1":"43.69"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.32","1":"42.32"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"41.83","1":"41.83"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.94","1":"42.94"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"42.19","1":"42.19"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"42.73","1":"42.73"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"44.11","1":"44.11"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"43.96","1":"43.96"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"43.62","1":"43.62"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"44.27","1":"44.27"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"44.66","1":"44.66"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"44.60","1":"44.60"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"44.58","1":"44.58"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"44.15","1":"44.15"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"43.23","1":"43.23"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"43.21","1":"43.21"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"43.86","1":"43.86"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"44.52","1":"44.52"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"44.38","1":"44.38"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"43.82","1":"43.82"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"43.11","1":"43.11"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"42.42","1":"42.42"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"41.64","1":"41.64"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"40.13","1":"40.13"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"40.09","1":"40.09"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"42.09","1":"42.09"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"42.36","1":"42.36"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"41.84","1":"41.84"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"41.11","1":"41.11"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"40.53","1":"40.53"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"38.51","1":"38.51"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"38.24","1":"38.24"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"37.52","1":"37.52"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"37.96","1":"37.96"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"37.42","1":"37.42"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"36.78","1":"36.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"34.95","1":"34.95"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"34.53","1":"34.53"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"35.99","1":"35.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"36.82","1":"36.82"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"36.41","1":"36.41"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"34.59","1":"34.59"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"35.94","1":"35.94"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"37.07","1":"37.07"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"36.64","1":"36.64"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.47","1":"38.47"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"40.27","1":"40.27"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"38.26","1":"38.26"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"36.85","1":"36.85"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"38.55","1":"38.55"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"39.41","1":"39.41"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"38.94","1":"38.94"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"40.44","1":"40.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"41.28","1":"41.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"40.22","1":"40.22"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.75","1":"40.75"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"41.17","1":"41.17"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"43.08","1":"43.08"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"43.63","1":"43.63"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"42.77","1":"42.77"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"42.63","1":"42.63"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"41.25","1":"41.25"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"42.56","1":"42.56"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"43.26","1":"43.26"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"43.06","1":"43.06"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"41.68","1":"41.68"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"40.20","1":"40.20"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"39.17","1":"39.17"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"41.12","1":"41.12"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"40.05","1":"40.05"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"41.07","1":"41.07"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"39.02","1":"39.02"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"38.46","1":"38.46"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"36.78","1":"36.78"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"37.25","1":"37.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.42","1":"35.42"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"33.96","1":"33.96"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"35.65","1":"35.65"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"35.84","1":"35.84"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"37.63","1":"37.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"37.58","1":"37.58"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"38.46","1":"38.46"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"37.15","1":"37.15"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"38.26","1":"38.26"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"39.15","1":"39.15"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"38.68","1":"38.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"36.98","1":"36.98"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"37.73","1":"37.73"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"37.17","1":"37.17"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"36.91","1":"36.91"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"37.90","1":"37.90"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"38.67","1":"38.67"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"38.51","1":"38.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"38.18","1":"38.18"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"38.59","1":"38.59"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"38.59","1":"38.59"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"38.52","1":"38.52"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"37.82","1":"37.82"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"37.18","1":"37.18"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"37.11","1":"37.11"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"36.51","1":"36.51"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"36.67","1":"36.67"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"36.23","1":"36.23"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"36.37","1":"36.37"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"34.86","1":"34.86"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"33.12","1":"33.12"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"31.86","1":"31.86"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"32.75","1":"32.75"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"31.77","1":"31.77"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"30.73","1":"30.73"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"29.74","1":"29.74"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"29.17","1":"29.17"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"28.02","1":"28.02"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"29.42","1":"29.42"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.76","1":"29.76"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"29.75","1":"29.75"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"31.17","1":"31.17"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"32.72","1":"32.72"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"32.83","1":"32.83"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.34","1":"32.34"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.77","1":"32.77"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"32.64","1":"32.64"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"33.06","1":"33.06"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"31.61","1":"31.61"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"30.09","1":"30.09"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"31.59","1":"31.59"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"31.77","1":"31.77"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"32.95","1":"32.95"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"33.94","1":"33.94"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"34.13","1":"34.13"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"35.25","1":"35.25"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"37.01","1":"37.01"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"35.28","1":"35.28"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"34.46","1":"34.46"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"34.54","1":"34.54"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"33.76","1":"33.76"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"34.74","1":"34.74"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"36.20","1":"36.20"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"34.41","1":"34.41"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"35.18","1":"35.18"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"36.21","1":"36.21"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"35.52","1":"35.52"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"35.04","1":"35.04"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"35.01","1":"35.01"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"34.08","1":"34.08"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"34.23","1":"34.23"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.45","1":"33.45"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"33.86","1":"33.86"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"33.42","1":"33.42"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"32.51","1":"32.51"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"30.89","1":"30.89"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"29.42","1":"29.42"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"27.95","1":"27.95"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"26.99","1":"26.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"27.97","1":"27.97"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"27.05","1":"27.05"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"27.35","1":"27.35"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"26.51","1":"26.51"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"25.19","1":"25.19"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"24.73","1":"24.73"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"25.96","1":"25.96"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"27.25","1":"27.25"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"28.61","1":"28.61"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"30.04","1":"30.04"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"31.54","1":"31.54"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"30.49","1":"30.49"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"32.01","1":"32.01"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"31.72","1":"31.72"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"31.32","1":"31.32"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"31.08","1":"31.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"31.51","1":"31.51"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"33.08","1":"33.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"33.75","1":"33.75"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"33.88","1":"33.88"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"35.38","1":"35.38"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"33.62","1":"33.62"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"32.56","1":"32.56"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"33.28","1":"33.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"33.64","1":"33.64"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.41","1":"33.41"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"34.59","1":"34.59"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"35.40","1":"35.40"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"36.01","1":"36.01"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"36.44","1":"36.44"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"36.62","1":"36.62"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"36.62","1":"36.62"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"35.88","1":"35.88"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"35.54","1":"35.54"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"35.56","1":"35.56"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"35.27","1":"35.27"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"35.22","1":"35.22"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"35.56","1":"35.56"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"36.60","1":"36.60"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"36.89","1":"36.89"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"36.88","1":"36.88"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"36.73","1":"36.73"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"36.48","1":"36.48"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"35.13","1":"35.13"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"33.65","1":"33.65"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"35.07","1":"35.07"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"34.67","1":"34.67"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"34.51","1":"34.51"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"35.14","1":"35.14"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"35.74","1":"35.74"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"34.98","1":"34.98"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"34.49","1":"34.49"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"35.48","1":"35.48"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"35.70","1":"35.70"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"35.56","1":"35.56"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"35.20","1":"35.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"36.51","1":"36.51"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"36.68","1":"36.68"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"36.86","1":"36.86"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"36.56","1":"36.56"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"35.80","1":"35.80"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"35.96","1":"35.96"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"36.85","1":"36.85"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"36.51","1":"36.51"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"36.29","1":"36.29"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"36.48","1":"36.48"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"36.56","1":"36.56"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"36.79","1":"36.79"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"38.13","1":"38.13"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"37.68","1":"37.68"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"37.42","1":"37.42"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"36.70","1":"36.70"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"36.73","1":"36.73"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"36.32","1":"36.32"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"36.46","1":"36.46"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"36.51","1":"36.51"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.27","1":"36.27"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.25","1":"36.25"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.59","1":"36.59"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"36.66","1":"36.66"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.56","1":"36.56"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"36.61","1":"36.61"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"37.73","1":"37.73"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"37.98","1":"37.98"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"36.66","1":"36.66"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"36.60","1":"36.60"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"36.43","1":"36.43"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"36.70","1":"36.70"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"36.35","1":"36.35"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"36.25","1":"36.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.51","1":"37.51"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"37.40","1":"37.40"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"37.04","1":"37.04"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.17","1":"37.17"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"37.52","1":"37.52"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"37.40","1":"37.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"37.09","1":"37.09"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"36.90","1":"36.90"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"36.63","1":"36.63"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"36.02","1":"36.02"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"34.22","1":"34.22"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"33.55","1":"33.55"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"35.22","1":"35.22"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"36.69","1":"36.69"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"35.04","1":"35.04"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"36.17","1":"36.17"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"36.12","1":"36.12"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"36.04","1":"36.04"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"36.86","1":"36.86"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.77","1":"35.77"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.82","1":"36.82"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"36.33","1":"36.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"35.84","1":"35.84"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"35.38","1":"35.38"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.99","1":"33.99"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.68","1":"34.68"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"35.32","1":"35.32"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"34.94","1":"34.94"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"34.93","1":"34.93"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"36.67","1":"36.67"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.21","1":"38.21"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.30","1":"38.30"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"37.35","1":"37.35"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"36.48","1":"36.48"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"34.98","1":"34.98"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"35.10","1":"35.10"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"35.20","1":"35.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"35.34","1":"35.34"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"35.46","1":"35.46"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"34.48","1":"34.48"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.73","1":"33.73"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.73","1":"32.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"33.08","1":"33.08"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"33.51","1":"33.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.37","1":"33.37"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.82","1":"32.82"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"32.73","1":"32.73"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"32.88","1":"32.88"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"31.24","1":"31.24"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"30.47","1":"30.47"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"30.65","1":"30.65"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"29.12","1":"29.12"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"29.18","1":"29.18"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"28.65","1":"28.65"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"29.23","1":"29.23"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"28.34","1":"28.34"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"27.56","1":"27.56"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.77","1":"27.77"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"29.09","1":"29.09"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"30.54","1":"30.54"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"30.24","1":"30.24"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"29.96","1":"29.96"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"30.92","1":"30.92"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"31.76","1":"31.76"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"32.56","1":"32.56"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"33.57","1":"33.57"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"32.12","1":"32.12"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"32.29","1":"32.29"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"32.43","1":"32.43"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"32.28","1":"32.28"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"32.60","1":"32.60"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"32.63","1":"32.63"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"32.59","1":"32.59"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"32.89","1":"32.89"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"33.08","1":"33.08"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.72","1":"32.72"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"31.15","1":"31.15"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"30.05","1":"30.05"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"30.83","1":"30.83"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"30.73","1":"30.73"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"30.57","1":"30.57"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"30.51","1":"30.51"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"30.75","1":"30.75"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"30.18","1":"30.18"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"29.62","1":"29.62"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"28.82","1":"28.82"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"29.62","1":"29.62"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.69","1":"29.69"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"30.14","1":"30.14"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"29.23","1":"29.23"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"28.72","1":"28.72"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"28.31","1":"28.31"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"28.27","1":"28.27"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"28.12","1":"28.12"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"29.01","1":"29.01"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"28.35","1":"28.35"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.12","1":"29.12"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.03","1":"30.03"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"29.67","1":"29.67"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.53","1":"28.53"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.37","1":"28.37"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.10","1":"28.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.50","1":"27.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"27.70","1":"27.70"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"27.22","1":"27.22"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"27.15","1":"27.15"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"26.75","1":"26.75"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"25.84","1":"25.84"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"24.69","1":"24.69"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.46","1":"23.46"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"23.57","1":"23.57"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"23.01","1":"23.01"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"22.18","1":"22.18"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"21.15","1":"21.15"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"20.10","1":"20.10"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"19.17","1":"19.17"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"20.17","1":"20.17"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"21.17","1":"21.17"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"22.22","1":"22.22"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"22.78","1":"22.78"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"21.84","1":"21.84"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"22.93","1":"22.93"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.07","1":"24.07"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.23","1":"25.23"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.48","1":"26.48"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"26.03","1":"26.03"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"25.75","1":"25.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.76","1":"25.76"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.04","1":"26.04"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"25.20","1":"25.20"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.63","1":"24.63"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.48","1":"25.48"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.58","1":"25.58"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"26.11","1":"26.11"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"25.83","1":"25.83"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"26.14","1":"26.14"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"26.17","1":"26.17"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"26.68","1":"26.68"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"26.45","1":"26.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"26.06","1":"26.06"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"25.62","1":"25.62"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"25.47","1":"25.47"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"24.88","1":"24.88"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"24.87","1":"24.87"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.46","1":"25.46"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.35","1":"25.35"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"24.22","1":"24.22"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.01","1":"23.01"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"23.05","1":"23.05"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"23.40","1":"23.40"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"22.86","1":"22.86"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"22.90","1":"22.90"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.04","1":"24.04"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.73","1":"23.73"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"23.12","1":"23.12"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"21.98","1":"21.98"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.05","1":"23.05"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"23.20","1":"23.20"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"23.23","1":"23.23"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"22.78","1":"22.78"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"23.02","1":"23.02"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"23.55","1":"23.55"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"23.88","1":"23.88"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.33","1":"23.33"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.89","1":"22.89"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.50","1":"23.50"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"23.21","1":"23.21"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"22.82","1":"22.82"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"22.64","1":"22.64"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.20","1":"23.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.36","1":"24.36"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"25.35","1":"25.35"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"26.61","1":"26.61"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.30","1":"25.30"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"25.68","1":"25.68"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"25.52","1":"25.52"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.97","1":"24.97"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.43","1":"24.43"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"25.41","1":"25.41"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.65","1":"24.65"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"25.70","1":"25.70"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"25.51","1":"25.51"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.57","1":"24.57"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.76","1":"24.76"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.93","1":"24.93"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.33","1":"25.33"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.72","1":"25.72"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"25.40","1":"25.40"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"25.17","1":"25.17"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.97","1":"24.97"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.11","1":"24.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.52","1":"24.52"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.59","1":"24.59"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.55","1":"24.55"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.53","1":"24.53"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.39","1":"24.39"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.07","1":"24.07"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.13","1":"24.13"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"23.77","1":"23.77"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"23.48","1":"23.48"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"23.12","1":"23.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"22.03","1":"22.03"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.34","1":"21.34"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.43","1":"21.43"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"21.65","1":"21.65"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"22.73","1":"22.73"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.78","1":"22.78"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"22.61","1":"22.61"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"22.83","1":"22.83"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.60","1":"22.60"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.45","1":"22.45"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"22.38","1":"22.38"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.44","1":"22.44"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.16","1":"22.16"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.36","1":"21.36"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.08","1":"22.08"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"21.76","1":"21.76"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"20.88","1":"20.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.42","1":"20.42"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"20.45","1":"20.45"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"20.33","1":"20.33"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.88","1":"20.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"21.76","1":"21.76"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"21.36","1":"21.36"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"21.85","1":"21.85"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"21.45","1":"21.45"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"20.99","1":"20.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"21.04","1":"21.04"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"20.56","1":"20.56"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"20.79","1":"20.79"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"19.90","1":"19.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"20.05","1":"20.05"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"19.09","1":"19.09"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"19.57","1":"19.57"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.57","1":"20.57"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"20.64","1":"20.64"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"19.98","1":"19.98"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"20.23","1":"20.23"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"20.49","1":"20.49"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"20.12","1":"20.12"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"19.77","1":"19.77"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"19.68","1":"19.68"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.09","1":"20.09"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"20.18","1":"20.18"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"20.44","1":"20.44"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"19.95","1":"19.95"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.80","1":"19.80"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"19.41","1":"19.41"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"19.17","1":"19.17"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"18.73","1":"18.73"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"19.03","1":"19.03"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"18.84","1":"18.84"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"17.84","1":"17.84"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"16.84","1":"16.84"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"17.12","1":"17.12"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"16.13","1":"16.13"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.13","1":"15.13"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"16.13","1":"16.13"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"17.13","1":"17.13"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"18.13","1":"18.13"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"19.13","1":"19.13"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"19.35","1":"19.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"19.46","1":"19.46"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"18.47","1":"18.47"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"19.47","1":"19.47"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"20.47","1":"20.47"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"20.63","1":"20.63"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"19.60","1":"19.60"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"20.26","1":"20.26"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"20.24","1":"20.24"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"20.56","1":"20.56"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.63","1":"20.63"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"20.28","1":"20.28"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"19.60","1":"19.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"20.23","1":"20.23"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"20.56","1":"20.56"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"20.38","1":"20.38"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.48","1":"19.48"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"19.77","1":"19.77"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"19.77","1":"19.77"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.05","1":"20.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.68","1":"20.68"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.85","1":"20.85"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.10","1":"21.10"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.57","1":"21.57"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.64","1":"20.64"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.12","1":"20.12"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"19.47","1":"19.47"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"19.81","1":"19.81"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"19.95","1":"19.95"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"19.87","1":"19.87"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"19.53","1":"19.53"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"18.57","1":"18.57"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"19.01","1":"19.01"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"19.73","1":"19.73"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.75","1":"18.75"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"19.34","1":"19.34"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"19.29","1":"19.29"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.20","1":"19.20"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.73","1":"18.73"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.94","1":"17.94"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"17.23","1":"17.23"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"17.29","1":"17.29"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"17.62","1":"17.62"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"17.61","1":"17.61"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"17.43","1":"17.43"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"16.94","1":"16.94"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"16.79","1":"16.79"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"16.47","1":"16.47"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.22","1":"16.22"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"15.92","1":"15.92"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.54","1":"15.54"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.20","1":"16.20"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"16.75","1":"16.75"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.11","1":"17.11"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.10","1":"18.10"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.53","1":"16.53"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"16.55","1":"16.55"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.55","1":"16.55"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"16.05","1":"16.05"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"15.18","1":"15.18"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"15.88","1":"15.88"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"15.54","1":"15.54"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"16.24","1":"16.24"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.56","1":"15.56"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.36","1":"15.36"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.35","1":"15.35"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.88","1":"15.88"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.04","1":"16.04"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.45","1":"16.45"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.25","1":"16.25"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.68","1":"16.68"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.42","1":"16.42"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"16.04","1":"16.04"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"16.01","1":"16.01"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"16.02","1":"16.02"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"16.53","1":"16.53"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"16.74","1":"16.74"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"17.09","1":"17.09"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"17.33","1":"17.33"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"17.49","1":"17.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.82","1":"17.82"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"18.12","1":"18.12"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.30","1":"18.30"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.92","1":"17.92"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.62","1":"17.62"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.94","1":"17.94"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.43","1":"18.43"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.84","1":"17.84"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.87","1":"17.87"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.66","1":"17.66"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"17.28","1":"17.28"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.93","1":"16.93"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"16.33","1":"16.33"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.51","1":"16.51"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.61","1":"16.61"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.97","1":"16.97"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"17.02","1":"17.02"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"17.26","1":"17.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.16","1":"17.16"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.44","1":"17.44"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.44","1":"17.44"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.02","1":"18.02"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.81","1":"18.81"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.95","1":"18.95"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"19.23","1":"19.23"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"19.16","1":"19.16"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"19.60","1":"19.60"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"19.50","1":"19.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.26","1":"19.26"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"19.02","1":"19.02"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"20.02","1":"20.02"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"20.96","1":"20.96"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"21.32","1":"21.32"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"20.26","1":"20.26"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.27","1":"19.27"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.54","1":"19.54"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"20.14","1":"20.14"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.69","1":"19.69"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"19.87","1":"19.87"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"20.27","1":"20.27"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"20.24","1":"20.24"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.88","1":"20.88"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.03","1":"21.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"21.95","1":"21.95"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.22","1":"22.22"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.10","1":"22.10"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.61","1":"22.61"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"22.17","1":"22.17"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.23","1":"23.23"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.36","1":"24.36"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.75","1":"24.75"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.89","1":"23.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.77","1":"22.77"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.44","1":"22.44"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.32","1":"21.32"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.71","1":"21.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.25","1":"22.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.58","1":"21.58"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.52","1":"21.52"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"21.52","1":"21.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"22.19","1":"22.19"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"22.82","1":"22.82"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"22.35","1":"22.35"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.24","1":"21.24"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.72","1":"21.72"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.83","1":"21.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"22.02","1":"22.02"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"21.94","1":"21.94"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"21.52","1":"21.52"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.53","1":"21.53"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"21.21","1":"21.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"20.61","1":"20.61"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"20.86","1":"20.86"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.58","1":"20.58"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.07","1":"20.07"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"18.97","1":"18.97"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.19","1":"19.19"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"19.21","1":"19.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.80","1":"18.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.83","1":"17.83"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.74","1":"17.74"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.30","1":"18.30"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.24","1":"18.24"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.92","1":"17.92"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.06","1":"18.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.02","1":"18.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"18.03","1":"18.03"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"17.94","1":"17.94"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"17.89","1":"17.89"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"16.83","1":"16.83"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"16.75","1":"16.75"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.54","1":"16.54"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.05","1":"16.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.85","1":"15.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"16.55","1":"16.55"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.84","1":"16.84"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"16.53","1":"16.53"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.84","1":"16.84"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.33","1":"16.33"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.59","1":"16.59"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.12","1":"16.12"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"15.53","1":"15.53"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"15.24","1":"15.24"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"14.10","1":"14.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"13.53","1":"13.53"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"12.52","1":"12.52"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.02","1":"12.02"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"11.02","1":"11.02"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"10.25","1":"10.25"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"10.56","1":"10.56"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"10.90","1":"10.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"10.68","1":"10.68"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"11.60","1":"11.60"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"12.13","1":"12.13"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.09","1":"13.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"13.56","1":"13.56"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"12.89","1":"12.89"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.06","1":"13.06"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"13.29","1":"13.29"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"13.52","1":"13.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.87","1":"12.87"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"13.05","1":"13.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.79","1":"12.79"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"12.88","1":"12.88"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"13.88","1":"13.88"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"13.81","1":"13.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"12.97","1":"12.97"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"13.70","1":"13.70"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.48","1":"13.48"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.23","1":"13.23"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"13.25","1":"13.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.39","1":"13.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.70","1":"13.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"13.87","1":"13.87"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.04","1":"14.04"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.31","1":"14.31"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"13.85","1":"13.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"14.20","1":"14.20"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"14.13","1":"14.13"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"13.79","1":"13.79"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.59","1":"13.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.70","1":"13.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"13.63","1":"13.63"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.59","1":"13.59"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.92","1":"13.92"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.86","1":"13.86"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"13.67","1":"13.67"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.73","1":"13.73"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.55","1":"13.55"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.67","1":"13.67"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.64","1":"13.64"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.55","1":"13.55"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.67","1":"13.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.78","1":"13.78"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.98","1":"13.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.91","1":"13.91"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"13.28","1":"13.28"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.10","1":"13.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"12.87","1":"12.87"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"12.61","1":"12.61"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.77","1":"12.77"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"12.73","1":"12.73"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"12.59","1":"12.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"12.72","1":"12.72"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.34","1":"13.34"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.29","1":"13.29"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"13.47","1":"13.47"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"13.81","1":"13.81"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.22","1":"14.22"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.09","1":"15.09"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"14.34","1":"14.34"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"14.47","1":"14.47"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"14.46","1":"14.46"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.86","1":"14.86"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"14.76","1":"14.76"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.77","1":"14.77"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"14.34","1":"14.34"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"14.21","1":"14.21"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"14.11","1":"14.11"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"14.37","1":"14.37"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"14.28","1":"14.28"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"14.41","1":"14.41"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"14.33","1":"14.33"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.43","1":"14.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.57","1":"14.57"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.28","1":"14.28"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.40","1":"14.40"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"15.48","1":"15.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.05","1":"15.05"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.44","1":"15.44"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.59","1":"16.59"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"17.05","1":"17.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"17.89","1":"17.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"17.32","1":"17.32"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"17.36","1":"17.36"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.25","1":"17.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"17.55","1":"17.55"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.79","1":"17.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"17.57","1":"17.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.64","1":"17.64"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.33","1":"17.33"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.54","1":"17.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.04","1":"18.04"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.92","1":"18.92"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.59","1":"18.59"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"18.74","1":"18.74"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"18.15","1":"18.15"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.91","1":"17.91"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.09","1":"18.09"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.93","1":"17.93"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.55","1":"17.55"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.32","1":"17.32"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"17.04","1":"17.04"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"17.04","1":"17.04"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"17.10","1":"17.10"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"17.11","1":"17.11"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"16.91","1":"16.91"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"16.92","1":"16.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"16.42","1":"16.42"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"15.41","1":"15.41"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.56","1":"16.56"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.90","1":"16.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.67","1":"16.67"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.98","1":"15.98"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.11","1":"15.11"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.15","1":"15.15"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.81","1":"15.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"16.08","1":"16.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.18","1":"16.18"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"15.61","1":"15.61"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.42","1":"15.42"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.27","1":"15.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"15.31","1":"15.31"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.42","1":"15.42"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"15.12","1":"15.12"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"15.52","1":"15.52"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"15.71","1":"15.71"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.46","1":"15.46"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.55","1":"15.55"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.97","1":"15.97"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"16.28","1":"16.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.84","1":"15.84"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.79","1":"14.79"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"14.31","1":"14.31"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"15.01","1":"15.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.01","1":"15.01"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.41","1":"15.41"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.23","1":"15.23"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.02","1":"15.02"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.07","1":"15.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.96","1":"14.96"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.99","1":"13.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.01","1":"14.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.27","1":"14.27"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.08","1":"14.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.25","1":"14.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.03","1":"14.03"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.69","1":"13.69"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.77","1":"13.77"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.79","1":"13.79"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.03","1":"14.03"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"13.83","1":"13.83"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"13.93","1":"13.93"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.28","1":"14.28"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.75","1":"14.75"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.62","1":"14.62"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.52","1":"14.52"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.46","1":"14.46"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.28","1":"14.28"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.43","1":"14.43"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.33","1":"14.33"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.86","1":"14.86"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.01","1":"15.01"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.85","1":"14.85"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.15","1":"15.15"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.99","1":"14.99"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.66","1":"14.66"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.36","1":"14.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"14.39","1":"14.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.34","1":"14.34"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.49","1":"14.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.42","1":"14.42"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"14.42","1":"14.42"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.52","1":"14.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.60","1":"15.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.02","1":"16.02"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.64","1":"15.64"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.51","1":"15.51"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.24","1":"15.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.12","1":"15.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"15.21","1":"15.21"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"15.45","1":"15.45"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"15.49","1":"15.49"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.35","1":"15.35"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"15.18","1":"15.18"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"15.07","1":"15.07"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.09","1":"15.09"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"14.94","1":"14.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"14.99","1":"14.99"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"14.69","1":"14.69"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"14.69","1":"14.69"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"14.75","1":"14.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"14.61","1":"14.61"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"14.49","1":"14.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"14.80","1":"14.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"14.61","1":"14.61"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"14.71","1":"14.71"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"14.85","1":"14.85"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"14.78","1":"14.78"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"14.44","1":"14.44"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.41","1":"14.41"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"14.48","1":"14.48"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.96","1":"13.96"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"14.11","1":"14.11"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.72","1":"14.72"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"14.42","1":"14.42"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"14.20","1":"14.20"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.19","1":"14.19"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"14.20","1":"14.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"14.14","1":"14.14"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"14.01","1":"14.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"13.86","1":"13.86"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"13.90","1":"13.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"13.61","1":"13.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"13.33","1":"13.33"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.11","1":"14.11"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14.13","1":"14.13"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"13.60","1":"13.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"13.88","1":"13.88"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"13.45","1":"13.45"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"13.31","1":"13.31"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.23","1":"13.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"12.98","1":"12.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.21","1":"13.21"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.33","1":"13.33"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"13.16","1":"13.16"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"13.26","1":"13.26"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"13.08","1":"13.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"13.19","1":"13.19"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"13.84","1":"13.84"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"13.40","1":"13.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"13.32","1":"13.32"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"13.32","1":"13.32"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"12.79","1":"12.79"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"12.88","1":"12.88"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"12.84","1":"12.84"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"12.69","1":"12.69"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"12.62","1":"12.62"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"12.57","1":"12.57"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"12.54","1":"12.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"12.60","1":"12.60"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"12.78","1":"12.78"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"12.57","1":"12.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"12.87","1":"12.87"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"12.93","1":"12.93"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"13.11","1":"13.11"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"12.93","1":"12.93"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"12.81","1":"12.81"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"12.85","1":"12.85"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"12.73","1":"12.73"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"12.47","1":"12.47"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"12.30","1":"12.30"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"12.37","1":"12.37"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"12.11","1":"12.11"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"12.23","1":"12.23"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"12.17","1":"12.17"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"11.94","1":"11.94"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"11.99","1":"11.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"12.08","1":"12.08"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"12.08","1":"12.08"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"12.06","1":"12.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"12.71","1":"12.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"12.96","1":"12.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"12.73","1":"12.73"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"12.75","1":"12.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"13.24","1":"13.24"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"13.31","1":"13.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"13.23","1":"13.23"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"13.31","1":"13.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"13.59","1":"13.59"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"14.11","1":"14.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"14.66","1":"14.66"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"14.73","1":"14.73"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"14.62","1":"14.62"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"14.52","1":"14.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"14.72","1":"14.72"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"14.92","1":"14.92"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"14.63","1":"14.63"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"14.59","1":"14.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"14.81","1":"14.81"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.29","1":"15.29"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.10","1":"15.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"14.73","1":"14.73"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"14.67","1":"14.67"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"14.44","1":"14.44"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"14.25","1":"14.25"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"13.99","1":"13.99"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"13.99","1":"13.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"13.41","1":"13.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"13.44","1":"13.44"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"13.30","1":"13.30"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"13.58","1":"13.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"13.56","1":"13.56"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"13.82","1":"13.82"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"13.66","1":"13.66"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"13.66","1":"13.66"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"13.87","1":"13.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"13.58","1":"13.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"13.34","1":"13.34"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"13.41","1":"13.41"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"13.19","1":"13.19"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"13.17","1":"13.17"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"13.23","1":"13.23"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.23","1":"14.23"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"14.54","1":"14.54"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"13.94","1":"13.94"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"13.56","1":"13.56"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"13.35","1":"13.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"13.35","1":"13.35"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"13.19","1":"13.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"13.20","1":"13.20"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.23","1":"13.23"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"13.40","1":"13.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"13.24","1":"13.24"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"13.19","1":"13.19"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"12.98","1":"12.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"12.95","1":"12.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"13.12","1":"13.12"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"12.91","1":"12.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"12.71","1":"12.71"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"12.66","1":"12.66"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"12.79","1":"12.79"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"12.86","1":"12.86"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"13.00","1":"13.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"12.90","1":"12.90"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"12.92","1":"12.92"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"12.79","1":"12.79"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"12.63","1":"12.63"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"12.63","1":"12.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"12.62","1":"12.62"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"12.63","1":"12.63"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"12.55","1":"12.55"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"12.45","1":"12.45"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"12.28","1":"12.28"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"12.24","1":"12.24"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"12.22","1":"12.22"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"12.26","1":"12.26"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"12.22","1":"12.22"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"12.14","1":"12.14"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"12.03","1":"12.03"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"12.14","1":"12.14"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"12.06","1":"12.06"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"12.04","1":"12.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"12.02","1":"12.02"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"11.84","1":"11.84"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"11.66","1":"11.66"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"11.36","1":"11.36"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"11.06","1":"11.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"11.00","1":"11.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"11.15","1":"11.15"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"10.90","1":"10.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"10.93","1":"10.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"11.24","1":"11.24"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"11.13","1":"11.13"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"11.01","1":"11.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"10.74","1":"10.74"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"10.85","1":"10.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"10.08","1":"10.08"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"10.30","1":"10.30"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"10.23","1":"10.23"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"10.25","1":"10.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"10.49","1":"10.49"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"10.35","1":"10.35"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"10.25","1":"10.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"10.15","1":"10.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"10.30","1":"10.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"10.41","1":"10.41"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"10.39","1":"10.39"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"10.36","1":"10.36"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"10.55","1":"10.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"10.51","1":"10.51"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"10.62","1":"10.62"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"11.35","1":"11.35"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"11.35","1":"11.35"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"11.18","1":"11.18"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"10.86","1":"10.86"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"11.02","1":"11.02"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"10.91","1":"10.91"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"10.65","1":"10.65"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"10.64","1":"10.64"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"10.93","1":"10.93"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"10.78","1":"10.78"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"10.74","1":"10.74"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"10.63","1":"10.63"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"10.60","1":"10.60"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"10.23","1":"10.23"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"10.01","1":"10.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"10.16","1":"10.16"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"10.10","1":"10.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"10.06","1":"10.06"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9.60","1":"9.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.60","1":"9.60"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"9.42","1":"9.42"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9.65","1":"9.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"9.51","1":"9.51"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.44","1":"9.44"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"9.23","1":"9.23"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"9.30","1":"9.30"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.51","1":"9.51"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.30","1":"9.30"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"9.21","1":"9.21"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.26","1":"9.26"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.14","1":"9.14"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.15","1":"9.15"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.11","1":"9.11"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.10","1":"9.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"8.97","1":"8.97"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"8.91","1":"8.91"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"9.29","1":"9.29"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.36","1":"9.36"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.29","1":"9.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.17","1":"9.17"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.27","1":"9.27"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.59","1":"9.59"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.28","1":"9.28"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.68","1":"9.68"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.32","1":"9.32"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.26","1":"9.26"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.45","1":"9.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.82","1":"9.82"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.83","1":"9.83"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.55","1":"9.55"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.59","1":"9.59"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.62","1":"9.62"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.72","1":"9.72"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.52","1":"9.52"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.40","1":"9.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"9.87","1":"9.87"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"9.60","1":"9.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"9.52","1":"9.52"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"9.50","1":"9.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10.41","1":"10.41"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"10.15","1":"10.15"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"9.73","1":"9.73"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"9.89","1":"9.89"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"9.15","1":"9.15"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"9.19","1":"9.19"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"9.05","1":"9.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"9.24","1":"9.24"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"9.31","1":"9.31"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"9.60","1":"9.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"9.60","1":"9.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"9.12","1":"9.12"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"8.80","1":"8.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"8.85","1":"8.85"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"8.92","1":"8.92"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"8.84","1":"8.84"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"8.63","1":"8.63"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"8.97","1":"8.97"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"8.81","1":"8.81"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"8.75","1":"8.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"8.73","1":"8.73"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.67","1":"8.67"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"8.66","1":"8.66"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"8.70","1":"8.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"8.75","1":"8.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"8.90","1":"8.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.10","1":"9.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"9.00","1":"9.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"9.18","1":"9.18"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.07","1":"9.07"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"8.81","1":"8.81"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"8.85","1":"8.85"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"8.95","1":"8.95"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"8.82","1":"8.82"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"8.95","1":"8.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"9.60","1":"9.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"9.24","1":"9.24"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.45","1":"9.45"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.33","1":"9.33"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.09","1":"9.09"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.25","1":"9.25"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.07","1":"9.07"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.13","1":"9.13"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"8.86","1":"8.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"8.82","1":"8.82"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"8.95","1":"8.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"8.85","1":"8.85"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"8.58","1":"8.58"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"8.62","1":"8.62"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.73","1":"8.73"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"8.45","1":"8.45"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"8.51","1":"8.51"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.45","1":"8.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.39","1":"8.39"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"8.33","1":"8.33"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"8.65","1":"8.65"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"8.68","1":"8.68"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.02","1":"9.02"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"8.82","1":"8.82"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"8.73","1":"8.73"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.02","1":"9.02"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.79","1":"9.79"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.37","1":"9.37"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.24","1":"9.24"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.33","1":"9.33"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.53","1":"9.53"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.38","1":"9.38"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.42","1":"9.42"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.27","1":"9.27"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.24","1":"9.24"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.07","1":"9.07"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.93","1":"8.93"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.91","1":"8.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.07","1":"9.07"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.99","1":"8.99"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.87","1":"8.87"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"10.55","1":"10.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"10.14","1":"10.14"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.29","1":"10.29"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.59","1":"10.59"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.77","1":"9.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.05","1":"10.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.92","1":"9.92"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.88","1":"9.88"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"10.37","1":"10.37"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.08","1":"10.08"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"10.09","1":"10.09"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"10.40","1":"10.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"10.30","1":"10.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"10.55","1":"10.55"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"11.27","1":"11.27"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.96","1":"10.96"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"11.17","1":"11.17"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.70","1":"11.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"11.17","1":"11.17"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.35","1":"11.35"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.20","1":"11.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.29","1":"11.29"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.21","1":"11.21"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"11.05","1":"11.05"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.89","1":"10.89"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"10.91","1":"10.91"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"10.55","1":"10.55"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"10.35","1":"10.35"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"10.40","1":"10.40"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"10.29","1":"10.29"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.12","1":"10.12"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"10.31","1":"10.31"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"10.10","1":"10.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"10.20","1":"10.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"10.11","1":"10.11"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"10.09","1":"10.09"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"10.23","1":"10.23"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"10.03","1":"10.03"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"10.26","1":"10.26"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"10.30","1":"10.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"10.13","1":"10.13"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.85","1":"9.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.83","1":"9.83"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.90","1":"9.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.25","1":"10.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.21","1":"10.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"10.18","1":"10.18"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"10.01","1":"10.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"10.03","1":"10.03"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.07","1":"10.07"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.10","1":"10.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"9.96","1":"9.96"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.60","1":"9.60"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.47","1":"9.47"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.62","1":"9.62"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.46","1":"9.46"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"9.35","1":"9.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.58","1":"9.58"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"9.15","1":"9.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.23","1":"9.23"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.94","1":"8.94"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"9.26","1":"9.26"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.35","1":"9.35"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.69","1":"9.69"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.55","1":"9.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.37","1":"10.37"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"11.29","1":"11.29"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.90","1":"10.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"11.30","1":"11.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"11.15","1":"11.15"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"11.02","1":"11.02"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"11.10","1":"11.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"11.69","1":"11.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"11.12","1":"11.12"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"11.20","1":"11.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"11.03","1":"11.03"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"11.11","1":"11.11"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"11.13","1":"11.13"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"11.18","1":"11.18"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.06","1":"11.06"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.65","1":"10.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.51","1":"10.51"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.34","1":"10.34"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10.35","1":"10.35"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"10.10","1":"10.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.76","1":"9.76"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"10.19","1":"10.19"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.03","1":"10.03"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"10.29","1":"10.29"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"10.29","1":"10.29"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"10.52","1":"10.52"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"10.25","1":"10.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.95","1":"9.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"10.10","1":"10.10"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"9.75","1":"9.75"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.78","1":"8.78"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"8.74","1":"8.74"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"8.97","1":"8.97"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.90","1":"8.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"9.06","1":"9.06"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"9.08","1":"9.08"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.90","1":"8.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.09","1":"9.09"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9.22","1":"9.22"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.22","1":"10.22"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.34","1":"10.34"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.62","1":"10.62"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.77","1":"10.77"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.64","1":"10.64"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"11.31","1":"11.31"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"9.97","1":"9.97"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.34","1":"9.34"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"9.76","1":"9.76"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.17","1":"10.17"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.44","1":"10.44"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.68","1":"10.68"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"11.01","1":"11.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.77","1":"10.77"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.81","1":"10.81"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.71","1":"10.71"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.40","1":"10.40"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"11.41","1":"11.41"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.48","1":"11.48"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.26","1":"11.26"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.58","1":"11.58"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.22","1":"11.22"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"12.17","1":"12.17"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.27","1":"11.27"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.23","1":"11.23"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.12","1":"11.12"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.80","1":"10.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.61","1":"10.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.80","1":"10.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.34","1":"11.34"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.92","1":"10.92"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.37","1":"10.37"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.31","1":"10.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"10.31","1":"10.31"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.83","1":"10.83"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.67","1":"10.67"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.54","1":"10.54"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.66","1":"10.66"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.88","1":"10.88"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.90","1":"10.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.02","1":"11.02"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"10.90","1":"10.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"10.75","1":"10.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"10.49","1":"10.49"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"10.20","1":"10.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.10","1":"10.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.03","1":"10.03"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.05","1":"10.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.86","1":"9.86"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.74","1":"9.74"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"9.63","1":"9.63"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.65","1":"9.65"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.72","1":"9.72"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.69","1":"9.69"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.13","1":"10.13"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.08","1":"10.08"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.96","1":"9.96"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"9.94","1":"9.94"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.12","1":"10.12"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.09","1":"10.09"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.06","1":"10.06"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.22","1":"10.22"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.35","1":"10.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.43","1":"10.43"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"10.18","1":"10.18"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.55","1":"10.55"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"10.29","1":"10.29"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.91","1":"10.91"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.55","1":"10.55"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.66","1":"10.66"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.44","1":"10.44"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.39","1":"10.39"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.41","1":"10.41"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.47","1":"10.47"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.39","1":"10.39"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.29","1":"10.29"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.01","1":"10.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.06","1":"10.06"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.53","1":"9.53"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.27","1":"9.27"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.27","1":"9.27"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.17","1":"9.17"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"8.83","1":"8.83"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"8.74","1":"8.74"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"9.03","1":"9.03"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"8.98","1":"8.98"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"8.96","1":"8.96"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.67","1":"9.67"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.57","1":"9.57"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.57","1":"9.57"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.36","1":"9.36"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.42","1":"9.42"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"9.25","1":"9.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"9.05","1":"9.05"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"8.91","1":"8.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8.79","1":"8.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.87","1":"8.87"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8.62","1":"8.62"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.45","1":"8.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.71","1":"8.71"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8.59","1":"8.59"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"9.58","1":"9.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"9.41","1":"9.41"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"9.59","1":"9.59"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"9.43","1":"9.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"9.68","1":"9.68"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.73","1":"9.73"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.65","1":"9.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.62","1":"9.62"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.41","1":"9.41"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.58","1":"9.58"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.73","1":"9.73"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"9.74","1":"9.74"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.15","1":"10.15"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.05","1":"10.05"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"10.17","1":"10.17"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.98","1":"9.98"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.88","1":"9.88"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.47","1":"9.47"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.84","1":"9.84"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.48","1":"9.48"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.43","1":"9.43"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.21","1":"9.21"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.21","1":"9.21"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.23","1":"9.23"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.09","1":"9.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.02","1":"9.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"8.97","1":"8.97"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"8.98","1":"8.98"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.89","1":"8.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.82","1":"8.82"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.65","1":"8.65"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.64","1":"8.64"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.48","1":"8.48"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.41","1":"8.41"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.46","1":"8.46"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"8.47","1":"8.47"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"8.59","1":"8.59"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"8.81","1":"8.81"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.98","1":"8.98"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.37","1":"9.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.01","1":"9.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"8.98","1":"8.98"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.01","1":"9.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.01","1":"9.01"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.11","1":"9.11"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.05","1":"9.05"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.07","1":"9.07"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.08","1":"9.08"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.13","1":"9.13"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.09","1":"9.09"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.07","1":"9.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.35","1":"9.35"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.19","1":"9.19"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.39","1":"9.39"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.37","1":"9.37"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.17","1":"9.17"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.26","1":"9.26"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.36","1":"9.36"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.27","1":"9.27"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.27","1":"9.27"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.89","1":"9.89"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.83","1":"9.83"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"10.21","1":"10.21"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"10.12","1":"10.12"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.89","1":"9.89"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"10.33","1":"10.33"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.74","1":"10.74"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.01","1":"11.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"10.73","1":"10.73"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.62","1":"10.62"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"10.20","1":"10.20"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"10.03","1":"10.03"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"10.19","1":"10.19"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"10.28","1":"10.28"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"10.17","1":"10.17"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"10.14","1":"10.14"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"10.25","1":"10.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"10.21","1":"10.21"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.97","1":"9.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.16","1":"10.16"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.28","1":"10.28"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.12","1":"10.12"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.19","1":"10.19"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"10.30","1":"10.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.03","1":"11.03"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.03","1":"12.03"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"12.43","1":"12.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"12.30","1":"12.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"12.74","1":"12.74"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"12.51","1":"12.51"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"12.23","1":"12.23"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"12.07","1":"12.07"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.84","1":"11.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.89","1":"11.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"12.26","1":"12.26"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.54","1":"12.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.81","1":"12.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.18","1":"13.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"13.77","1":"13.77"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.76","1":"13.76"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"13.56","1":"13.56"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.87","1":"13.87"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"13.11","1":"13.11"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"12.87","1":"12.87"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.30","1":"13.30"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"12.90","1":"12.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"11.96","1":"11.96"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.69","1":"11.69"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.05","1":"12.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"12.07","1":"12.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"11.07","1":"11.07"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"11.29","1":"11.29"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.26","1":"11.26"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"12.13","1":"12.13"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"12.01","1":"12.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.89","1":"11.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"12.17","1":"12.17"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"12.43","1":"12.43"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"12.42","1":"12.42"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.46","1":"12.46"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.57","1":"12.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.35","1":"12.35"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"12.36","1":"12.36"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.68","1":"11.68"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.60","1":"11.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"12.13","1":"12.13"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"12.11","1":"12.11"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"12.22","1":"12.22"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"11.86","1":"11.86"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.47","1":"11.47"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"11.12","1":"11.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.09","1":"11.09"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.30","1":"11.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.84","1":"11.84"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"11.73","1":"11.73"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"11.36","1":"11.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"10.67","1":"10.67"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"10.54","1":"10.54"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.43","1":"11.43"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.22","1":"11.22"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"10.65","1":"10.65"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"10.91","1":"10.91"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"10.80","1":"10.80"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"10.94","1":"10.94"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.06","1":"11.06"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.01","1":"11.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.39","1":"11.39"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.64","1":"11.64"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.56","1":"11.56"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.40","1":"11.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.29","1":"11.29"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.46","1":"11.46"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.20","1":"11.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.21","1":"11.21"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"11.15","1":"11.15"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"11.09","1":"11.09"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"10.90","1":"10.90"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"10.77","1":"10.77"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.15","1":"11.15"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.95","1":"10.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"11.01","1":"11.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.83","1":"10.83"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.04","1":"11.04"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"11.03","1":"11.03"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"10.97","1":"10.97"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"10.75","1":"10.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.74","1":"10.74"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.79","1":"10.79"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"10.49","1":"10.49"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"10.31","1":"10.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"10.41","1":"10.41"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"10.62","1":"10.62"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"10.66","1":"10.66"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.99","1":"10.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"11.09","1":"11.09"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"11.31","1":"11.31"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"11.25","1":"11.25"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"11.06","1":"11.06"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.95","1":"10.95"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"11.21","1":"11.21"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.02","1":"11.02"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.99","1":"10.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.06","1":"11.06"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.99","1":"10.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.84","1":"10.84"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.69","1":"10.69"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"10.54","1":"10.54"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"10.52","1":"10.52"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.52","1":"10.52"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.42","1":"10.42"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.27","1":"10.27"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.31","1":"10.31"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.42","1":"10.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"10.54","1":"10.54"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.60","1":"10.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"10.43","1":"10.43"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"10.36","1":"10.36"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"10.51","1":"10.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.35","1":"10.35"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"10.35","1":"10.35"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.26","1":"10.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.32","1":"10.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.47","1":"10.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.41","1":"10.41"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.22","1":"10.22"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.15","1":"10.15"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.11","1":"10.11"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.16","1":"10.16"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.88","1":"9.88"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.62","1":"9.62"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.75","1":"9.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.62","1":"9.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.74","1":"9.74"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.89","1":"9.89"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.07","1":"10.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.04","1":"10.04"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.81","1":"9.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.76","1":"9.76"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.64","1":"9.64"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.59","1":"9.59"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"9.57","1":"9.57"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"9.48","1":"9.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.75","1":"9.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.78","1":"9.78"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"9.87","1":"9.87"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.78","1":"9.78"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.78","1":"9.78"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.69","1":"9.69"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"9.56","1":"9.56"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.59","1":"9.59"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.51","1":"9.51"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"9.58","1":"9.58"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"9.19","1":"9.19"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"9.16","1":"9.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"9.06","1":"9.06"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"9.09","1":"9.09"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.95","1":"8.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.84","1":"8.84"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.83","1":"8.83"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.75","1":"8.75"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.57","1":"8.57"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.82","1":"8.82"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.87","1":"8.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.76","1":"8.76"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.66","1":"8.66"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.60","1":"8.60"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.55","1":"8.55"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.49","1":"8.49"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.51","1":"8.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.48","1":"8.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.38","1":"8.38"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.36","1":"8.36"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.44","1":"8.44"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"8.47","1":"8.47"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"8.99","1":"8.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"8.69","1":"8.69"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"8.66","1":"8.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"8.55","1":"8.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"8.76","1":"8.76"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.72","1":"8.72"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.77","1":"8.77"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.65","1":"8.65"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"9.10","1":"9.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"9.39","1":"9.39"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"9.15","1":"9.15"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"9.13","1":"9.13"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"8.97","1":"8.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"8.82","1":"8.82"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.08","1":"9.08"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"9.05","1":"9.05"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"8.92","1":"8.92"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.72","1":"8.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.72","1":"8.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.60","1":"8.60"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.61","1":"8.61"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.49","1":"8.49"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.59","1":"8.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"8.59","1":"8.59"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.46","1":"8.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.52","1":"8.52"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.62","1":"8.62"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.58","1":"8.58"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.84","1":"8.84"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.82","1":"8.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.72","1":"8.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.58","1":"8.58"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.66","1":"8.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.65","1":"8.65"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.77","1":"8.77"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"8.75","1":"8.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.73","1":"8.73"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"8.77","1":"8.77"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"8.95","1":"8.95"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.95","1":"9.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.95","1":"10.95"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"12.83","1":"12.83"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.38","1":"13.38"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"12.92","1":"12.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.53","1":"12.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.78","1":"13.78"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.16","1":"15.16"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.68","1":"16.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.06","1":"17.06"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.90","1":"16.90"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.02","1":"17.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.72","1":"18.72"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.50","1":"20.50"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"22.55","1":"22.55"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.78","1":"24.78"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.40","1":"26.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.05","1":"27.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"26.80","1":"26.80"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"25.61","1":"25.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.53","1":"24.53"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.11","1":"22.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"21.80","1":"21.80"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"22.62","1":"22.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"24.88","1":"24.88"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"25.73","1":"25.73"}]}