{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"33.45","1":"33.45"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"33.60","1":"33.60"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"34.05","1":"34.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"34.60","1":"34.60"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"34.90","1":"34.90"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"35.25","1":"35.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"35.10","1":"35.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"35.75","1":"35.75"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"35.90","1":"35.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"35.85","1":"35.85"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"35.65","1":"35.65"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"35.40","1":"35.40"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"35.20","1":"35.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"33.45","1":"33.45"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"34.00","1":"34.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"34.05","1":"34.05"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"34.20","1":"34.20"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"34.40","1":"34.40"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"34.50","1":"34.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"34.90","1":"34.90"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"34.90","1":"34.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"35.90","1":"35.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"35.15","1":"35.15"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"35.10","1":"35.10"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"35.90","1":"35.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"37.15","1":"37.15"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"37.85","1":"37.85"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"37.25","1":"37.25"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"37.95","1":"37.95"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"37.50","1":"37.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"38.05","1":"38.05"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"37.60","1":"37.60"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"37.50","1":"37.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"37.00","1":"37.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"36.75","1":"36.75"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"36.75","1":"36.75"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"37.05","1":"37.05"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"36.30","1":"36.30"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"37.95","1":"37.95"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"38.90","1":"38.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"38.50","1":"38.50"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"37.50","1":"37.50"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.95","1":"38.95"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"37.55","1":"37.55"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"39.00","1":"39.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"38.95","1":"38.95"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"37.50","1":"37.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"36.50","1":"36.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"34.80","1":"34.80"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"33.25","1":"33.25"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"31.75","1":"31.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"34.10","1":"34.10"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"38.60","1":"38.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"38.00","1":"38.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"38.50","1":"38.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"37.85","1":"37.85"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"37.80","1":"37.80"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"36.75","1":"36.75"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"38.75","1":"38.75"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"41.65","1":"41.65"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"41.75","1":"41.75"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"32.30","1":"32.30"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"33.30","1":"33.30"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"35.75","1":"35.75"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"36.50","1":"36.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"35.10","1":"35.10"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"35.90","1":"35.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"35.90","1":"35.90"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"34.50","1":"34.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"34.90","1":"34.90"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"36.20","1":"36.20"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"34.00","1":"34.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"34.50","1":"34.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"36.75","1":"36.75"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"37.55","1":"37.55"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"37.20","1":"37.20"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"36.80","1":"36.80"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"35.75","1":"35.75"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"36.70","1":"36.70"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"36.40","1":"36.40"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"36.35","1":"36.35"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"35.90","1":"35.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"37.65","1":"37.65"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"35.80","1":"35.80"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"35.95","1":"35.95"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"34.00","1":"34.00"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"34.50","1":"34.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"36.00","1":"36.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"33.30","1":"33.30"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"33.00","1":"33.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"34.30","1":"34.30"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"34.95","1":"34.95"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"34.60","1":"34.60"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"35.50","1":"35.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"35.50","1":"35.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"34.65","1":"34.65"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"34.05","1":"34.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"34.10","1":"34.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"34.50","1":"34.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"35.05","1":"35.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"36.00","1":"36.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"37.25","1":"37.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"35.75","1":"35.75"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"35.60","1":"35.60"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"35.55","1":"35.55"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"36.20","1":"36.20"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"35.65","1":"35.65"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"36.30","1":"36.30"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"37.90","1":"37.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"36.40","1":"36.40"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"36.30","1":"36.30"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"36.40","1":"36.40"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"37.40","1":"37.40"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"36.05","1":"36.05"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"36.15","1":"36.15"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"36.40","1":"36.40"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"37.40","1":"37.40"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"37.40","1":"37.40"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"35.65","1":"35.65"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"37.00","1":"37.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"36.85","1":"36.85"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"36.10","1":"36.10"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"36.20","1":"36.20"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"38.00","1":"38.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"39.90","1":"39.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"41.85","1":"41.85"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"41.60","1":"41.60"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"39.55","1":"39.55"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"40.60","1":"40.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"41.40","1":"41.40"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"42.25","1":"42.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"42.30","1":"42.30"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"41.50","1":"41.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"41.05","1":"41.05"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"41.10","1":"41.10"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"42.20","1":"42.20"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"42.75","1":"42.75"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"41.75","1":"41.75"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"42.50","1":"42.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.75","1":"42.75"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"42.15","1":"42.15"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"44.25","1":"44.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"44.35","1":"44.35"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"43.15","1":"43.15"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"42.10","1":"42.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"44.15","1":"44.15"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"44.25","1":"44.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"43.65","1":"43.65"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"44.20","1":"44.20"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"44.50","1":"44.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"44.90","1":"44.90"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"44.15","1":"44.15"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"47.25","1":"47.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"47.50","1":"47.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"47.05","1":"47.05"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"50.30","1":"50.30"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"51.50","1":"51.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"51.50","1":"51.50"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"51.10","1":"51.10"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"51.10","1":"51.10"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"51.50","1":"51.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"49.80","1":"49.80"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"49.85","1":"49.85"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"48.50","1":"48.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"48.65","1":"48.65"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"46.75","1":"46.75"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"49.05","1":"49.05"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"51.50","1":"51.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"51.90","1":"51.90"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"50.50","1":"50.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"49.10","1":"49.10"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"48.50","1":"48.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"48.50","1":"48.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"48.50","1":"48.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"49.00","1":"49.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"48.75","1":"48.75"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"48.80","1":"48.80"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"49.45","1":"49.45"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"48.30","1":"48.30"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"48.00","1":"48.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"48.00","1":"48.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"48.00","1":"48.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"45.75","1":"45.75"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"46.90","1":"46.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"44.60","1":"44.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"46.40","1":"46.40"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"46.20","1":"46.20"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"48.50","1":"48.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"47.00","1":"47.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"49.10","1":"49.10"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"50.60","1":"50.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"51.50","1":"51.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"54.05","1":"54.05"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"56.75","1":"56.75"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"59.00","1":"59.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"58.00","1":"58.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"57.10","1":"57.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"56.60","1":"56.60"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"57.25","1":"57.25"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"58.00","1":"58.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"58.40","1":"58.40"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"58.50","1":"58.50"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"59.60","1":"59.60"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"59.00","1":"59.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"42.05","1":"42.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"42.35","1":"42.35"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"42.75","1":"42.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"41.90","1":"41.90"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"41.50","1":"41.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"41.80","1":"41.80"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"42.25","1":"42.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"41.75","1":"41.75"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"42.90","1":"42.90"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"40.95","1":"40.95"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"41.10","1":"41.10"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"41.00","1":"41.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"42.85","1":"42.85"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"42.20","1":"42.20"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"42.80","1":"42.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"42.05","1":"42.05"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"42.70","1":"42.70"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"42.55","1":"42.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"41.60","1":"41.60"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"42.70","1":"42.70"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"42.65","1":"42.65"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"44.00","1":"44.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"42.80","1":"42.80"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"44.90","1":"44.90"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"46.25","1":"46.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"45.50","1":"45.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"43.35","1":"43.35"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"43.00","1":"43.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"43.35","1":"43.35"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"44.90","1":"44.90"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"47.10","1":"47.10"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"46.00","1":"46.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"41.60","1":"41.60"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"38.10","1":"38.10"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"42.45","1":"42.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"41.85","1":"41.85"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"39.75","1":"39.75"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"38.15","1":"38.15"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"39.85","1":"39.85"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"39.40","1":"39.40"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"39.45","1":"39.45"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"39.10","1":"39.10"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"41.90","1":"41.90"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"41.20","1":"41.20"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"41.40","1":"41.40"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"41.25","1":"41.25"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"41.45","1":"41.45"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"40.65","1":"40.65"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"41.40","1":"41.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"40.50","1":"40.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"42.50","1":"42.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"43.30","1":"43.30"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"43.50","1":"43.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"41.35","1":"41.35"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"39.85","1":"39.85"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"39.00","1":"39.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"38.10","1":"38.10"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"38.50","1":"38.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"39.40","1":"39.40"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"39.50","1":"39.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"37.50","1":"37.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"38.90","1":"38.90"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"38.90","1":"38.90"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"37.95","1":"37.95"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"37.60","1":"37.60"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"37.50","1":"37.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"37.60","1":"37.60"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"37.00","1":"37.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"38.10","1":"38.10"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"38.10","1":"38.10"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"38.05","1":"38.05"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"37.85","1":"37.85"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"39.60","1":"39.60"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"39.30","1":"39.30"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"38.50","1":"38.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"38.50","1":"38.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"38.15","1":"38.15"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"38.30","1":"38.30"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"40.20","1":"40.20"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"40.55","1":"40.55"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"40.40","1":"40.40"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"40.45","1":"40.45"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"40.30","1":"40.30"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"40.50","1":"40.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"39.60","1":"39.60"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"40.75","1":"40.75"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"41.00","1":"41.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"40.25","1":"40.25"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"40.25","1":"40.25"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"40.25","1":"40.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"41.00","1":"41.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"41.05","1":"41.05"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"42.45","1":"42.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"42.80","1":"42.80"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"42.25","1":"42.25"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"42.15","1":"42.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"42.35","1":"42.35"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"43.35","1":"43.35"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"43.50","1":"43.50"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"42.20","1":"42.20"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"42.90","1":"42.90"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"41.50","1":"41.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"41.40","1":"41.40"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"42.20","1":"42.20"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"41.60","1":"41.60"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"41.65","1":"41.65"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"41.90","1":"41.90"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"41.95","1":"41.95"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"41.70","1":"41.70"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"41.50","1":"41.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"41.65","1":"41.65"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"42.25","1":"42.25"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"46.20","1":"46.20"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"48.50","1":"48.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"50.50","1":"50.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"48.25","1":"48.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"47.50","1":"47.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"48.00","1":"48.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"48.85","1":"48.85"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"48.10","1":"48.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"49.75","1":"49.75"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"49.00","1":"49.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"48.50","1":"48.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"47.70","1":"47.70"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"47.00","1":"47.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"47.30","1":"47.30"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"47.05","1":"47.05"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"47.50","1":"47.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"48.80","1":"48.80"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"47.45","1":"47.45"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"48.00","1":"48.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"45.60","1":"45.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"46.80","1":"46.80"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"46.80","1":"46.80"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"47.00","1":"47.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"46.45","1":"46.45"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"46.65","1":"46.65"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"46.25","1":"46.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"45.25","1":"45.25"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"45.50","1":"45.50"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"46.50","1":"46.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"46.85","1":"46.85"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"46.00","1":"46.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"46.40","1":"46.40"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"46.50","1":"46.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"46.30","1":"46.30"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"47.00","1":"47.00"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"35.65","1":"35.65"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"35.85","1":"35.85"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"37.50","1":"37.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"37.60","1":"37.60"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"37.10","1":"37.10"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"36.75","1":"36.75"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"36.05","1":"36.05"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"36.75","1":"36.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"37.05","1":"37.05"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"38.85","1":"38.85"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"40.75","1":"40.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"42.50","1":"42.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"43.40","1":"43.40"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"45.55","1":"45.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"45.05","1":"45.05"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"43.85","1":"43.85"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"45.45","1":"45.45"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"43.30","1":"43.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"43.25","1":"43.25"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"43.20","1":"43.20"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"42.75","1":"42.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"44.50","1":"44.50"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"44.50","1":"44.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"45.30","1":"45.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"44.50","1":"44.50"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"44.75","1":"44.75"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"45.00","1":"45.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"45.90","1":"45.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"45.50","1":"45.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"45.00","1":"45.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"46.90","1":"46.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"46.00","1":"46.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"45.00","1":"45.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"47.00","1":"47.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"48.20","1":"48.20"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"49.00","1":"49.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"48.25","1":"48.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"48.55","1":"48.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"49.95","1":"49.95"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"49.50","1":"49.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"50.75","1":"50.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"51.75","1":"51.75"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"51.50","1":"51.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"53.15","1":"53.15"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"51.25","1":"51.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"51.50","1":"51.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"51.60","1":"51.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"51.95","1":"51.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"53.50","1":"53.50"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"58.25","1":"58.25"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"58.60","1":"58.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"61.45","1":"61.45"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"60.75","1":"60.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"60.05","1":"60.05"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"58.95","1":"58.95"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"58.45","1":"58.45"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"59.00","1":"59.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"56.25","1":"56.25"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"59.05","1":"59.05"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"59.40","1":"59.40"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"56.45","1":"56.45"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"56.20","1":"56.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"57.95","1":"57.95"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"55.30","1":"55.30"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"53.75","1":"53.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"54.25","1":"54.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"55.00","1":"55.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"56.50","1":"56.50"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"58.70","1":"58.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"58.75","1":"58.75"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"58.75","1":"58.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"58.05","1":"58.05"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"57.00","1":"57.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"57.50","1":"57.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"55.20","1":"55.20"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"53.75","1":"53.75"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"55.00","1":"55.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"56.70","1":"56.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"54.50","1":"54.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"54.05","1":"54.05"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"52.00","1":"52.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"50.10","1":"50.10"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"50.55","1":"50.55"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"51.50","1":"51.50"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"49.50","1":"49.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"50.70","1":"50.70"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"51.50","1":"51.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"51.85","1":"51.85"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"50.75","1":"50.75"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"51.00","1":"51.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"51.90","1":"51.90"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"52.90","1":"52.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"52.80","1":"52.80"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"51.60","1":"51.60"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"50.25","1":"50.25"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"51.90","1":"51.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"54.00","1":"54.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"51.50","1":"51.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"52.45","1":"52.45"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"51.15","1":"51.15"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"52.50","1":"52.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"54.15","1":"54.15"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"53.80","1":"53.80"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"54.10","1":"54.10"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"53.15","1":"53.15"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"54.85","1":"54.85"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"54.85","1":"54.85"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"54.15","1":"54.15"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"55.85","1":"55.85"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"58.60","1":"58.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"59.95","1":"59.95"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"61.75","1":"61.75"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"64.80","1":"64.80"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"67.30","1":"67.30"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"69.30","1":"69.30"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"72.75","1":"72.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"76.35","1":"76.35"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"78.90","1":"78.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"75.00","1":"75.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"72.70","1":"72.70"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"69.20","1":"69.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"71.10","1":"71.10"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"70.40","1":"70.40"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"69.00","1":"69.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"72.45","1":"72.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"72.00","1":"72.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"71.00","1":"71.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"68.40","1":"68.40"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"67.50","1":"67.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"68.70","1":"68.70"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"69.75","1":"69.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"69.00","1":"69.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"69.20","1":"69.20"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"72.00","1":"72.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"71.00","1":"71.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"69.60","1":"69.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"69.85","1":"69.85"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"70.00","1":"70.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"70.80","1":"70.80"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"74.30","1":"74.30"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"76.65","1":"76.65"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"75.00","1":"75.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"78.75","1":"78.75"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"79.00","1":"79.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"78.50","1":"78.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"76.90","1":"76.90"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"76.50","1":"76.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"75.30","1":"75.30"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"75.00","1":"75.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"70.30","1":"70.30"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"66.80","1":"66.80"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"63.50","1":"63.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"65.95","1":"65.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"62.70","1":"62.70"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"55.10","1":"55.10"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"57.20","1":"57.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"56.40","1":"56.40"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"54.75","1":"54.75"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"57.45","1":"57.45"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"57.75","1":"57.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"56.80","1":"56.80"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"56.25","1":"56.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"59.85","1":"59.85"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"62.80","1":"62.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"65.50","1":"65.50"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"64.70","1":"64.70"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"64.00","1":"64.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"64.00","1":"64.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"61.65","1":"61.65"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"61.45","1":"61.45"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"60.80","1":"60.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"60.80","1":"60.80"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"60.50","1":"60.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"60.50","1":"60.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"60.85","1":"60.85"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"63.85","1":"63.85"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"61.65","1":"61.65"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"64.70","1":"64.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"65.20","1":"65.20"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"64.00","1":"64.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"66.05","1":"66.05"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"67.20","1":"67.20"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"71.15","1":"71.15"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"73.50","1":"73.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"72.50","1":"72.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"70.60","1":"70.60"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"74.10","1":"74.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"75.50","1":"75.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"74.50","1":"74.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"72.00","1":"72.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"73.50","1":"73.50"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"73.70","1":"73.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"74.10","1":"74.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"71.75","1":"71.75"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"70.10","1":"70.10"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"71.50","1":"71.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"70.50","1":"70.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"71.60","1":"71.60"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"75.15","1":"75.15"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"78.90","1":"78.90"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"82.80","1":"82.80"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"86.90","1":"86.90"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"91.20","1":"91.20"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"92.00","1":"92.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"89.85","1":"89.85"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"89.30","1":"89.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"89.95","1":"89.95"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"87.85","1":"87.85"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"88.25","1":"88.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"88.40","1":"88.40"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"86.20","1":"86.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"87.45","1":"87.45"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"87.95","1":"87.95"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"89.90","1":"89.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"58.50","1":"58.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"55.60","1":"55.60"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"54.00","1":"54.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"52.50","1":"52.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"49.90","1":"49.90"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"49.01","1":"49.01"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"49.72","1":"49.72"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"51.45","1":"51.45"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"48.90","1":"48.90"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"48.70","1":"48.70"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"47.35","1":"47.35"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"45.00","1":"45.00"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"43.11","1":"43.11"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"42.50","1":"42.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"44.62","1":"44.62"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"43.71","1":"43.71"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"43.65","1":"43.65"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"39.90","1":"39.90"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"38.00","1":"38.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"37.60","1":"37.60"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"36.90","1":"36.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"35.06","1":"35.06"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"33.31","1":"33.31"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"34.20","1":"34.20"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"32.49","1":"32.49"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"31.70","1":"31.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"31.50","1":"31.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"33.06","1":"33.06"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"34.71","1":"34.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"36.44","1":"36.44"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"38.26","1":"38.26"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"39.05","1":"39.05"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"40.25","1":"40.25"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"41.95","1":"41.95"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"39.45","1":"39.45"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"38.84","1":"38.84"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"36.90","1":"36.90"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"37.49","1":"37.49"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"35.62","1":"35.62"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"36.25","1":"36.25"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"35.89","1":"35.89"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"35.54","1":"35.54"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"35.19","1":"35.19"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"34.84","1":"34.84"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"33.10","1":"33.10"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"31.45","1":"31.45"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"29.88","1":"29.88"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"27.55","1":"27.55"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"26.18","1":"26.18"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"27.48","1":"27.48"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"28.85","1":"28.85"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"28.50","1":"28.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"28.02","1":"28.02"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"29.01","1":"29.01"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"27.66","1":"27.66"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"26.28","1":"26.28"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"24.97","1":"24.97"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"26.00","1":"26.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"25.00","1":"25.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"25.15","1":"25.15"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"26.40","1":"26.40"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"27.72","1":"27.72"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"26.34","1":"26.34"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"26.00","1":"26.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"24.70","1":"24.70"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"23.50","1":"23.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"22.33","1":"22.33"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"21.25","1":"21.25"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"21.25","1":"21.25"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"21.25","1":"21.25"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"21.25","1":"21.25"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"20.19","1":"20.19"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"19.19","1":"19.19"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"18.19","1":"18.19"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"17.19","1":"17.19"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"16.19","1":"16.19"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"15.19","1":"15.19"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"14.19","1":"14.19"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"13.20","1":"13.20"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"12.25","1":"12.25"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"11.99","1":"11.99"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"12.99","1":"12.99"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"13.99","1":"13.99"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"14.99","1":"14.99"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"15.99","1":"15.99"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"15.90","1":"15.90"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"13.03","1":"13.03"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"14.50","1":"14.50"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"14.75","1":"14.75"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"14.28","1":"14.28"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"13.53","1":"13.53"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"12.76","1":"12.76"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"13.20","1":"13.20"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"14.20","1":"14.20"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"15.70","1":"15.70"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"15.16","1":"15.16"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"14.85","1":"14.85"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"15.73","1":"15.73"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"16.73","1":"16.73"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"17.73","1":"17.73"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"16.82","1":"16.82"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"17.39","1":"17.39"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"16.80","1":"16.80"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"17.47","1":"17.47"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"17.75","1":"17.75"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"17.49","1":"17.49"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"18.00","1":"18.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"18.29","1":"18.29"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"17.29","1":"17.29"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"16.29","1":"16.29"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"15.60","1":"15.60"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"15.30","1":"15.30"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"16.93","1":"16.93"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"16.00","1":"16.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"15.52","1":"15.52"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"15.53","1":"15.53"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"16.49","1":"16.49"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.49","1":"15.49"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"14.49","1":"14.49"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"13.77","1":"13.77"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"15.03","1":"15.03"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"15.30","1":"15.30"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"16.30","1":"16.30"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"17.30","1":"17.30"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"16.80","1":"16.80"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.00","1":"20.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"20.18","1":"20.18"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"19.20","1":"19.20"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"18.75","1":"18.75"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"19.71","1":"19.71"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"19.64","1":"19.64"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"18.90","1":"18.90"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"18.20","1":"18.20"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"18.18","1":"18.18"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"17.24","1":"17.24"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.93","1":"17.93"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"18.03","1":"18.03"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"17.55","1":"17.55"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"16.62","1":"16.62"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"17.43","1":"17.43"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"16.55","1":"16.55"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"16.00","1":"16.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"15.55","1":"15.55"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"14.77","1":"14.77"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"14.21","1":"14.21"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"13.57","1":"13.57"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"14.05","1":"14.05"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"13.08","1":"13.08"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"13.43","1":"13.43"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"13.04","1":"13.04"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"13.97","1":"13.97"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"13.59","1":"13.59"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"13.13","1":"13.13"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"13.04","1":"13.04"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"13.45","1":"13.45"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"12.88","1":"12.88"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"13.79","1":"13.79"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"13.92","1":"13.92"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"13.84","1":"13.84"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"14.49","1":"14.49"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"14.43","1":"14.43"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"13.76","1":"13.76"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"13.27","1":"13.27"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"13.32","1":"13.32"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"13.24","1":"13.24"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"13.45","1":"13.45"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"13.10","1":"13.10"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.21","1":"13.21"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"12.90","1":"12.90"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"12.97","1":"12.97"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"12.36","1":"12.36"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.13","1":"13.13"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"12.70","1":"12.70"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"12.61","1":"12.61"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"12.15","1":"12.15"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"12.74","1":"12.74"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"12.82","1":"12.82"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"13.49","1":"13.49"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"13.57","1":"13.57"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.89","1":"13.89"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"13.94","1":"13.94"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"14.43","1":"14.43"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"14.34","1":"14.34"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"15.34","1":"15.34"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"14.85","1":"14.85"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"15.71","1":"15.71"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"15.84","1":"15.84"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"15.93","1":"15.93"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"15.35","1":"15.35"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"16.35","1":"16.35"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"17.35","1":"17.35"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"18.35","1":"18.35"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"18.70","1":"18.70"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"18.21","1":"18.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"17.94","1":"17.94"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"18.14","1":"18.14"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"17.96","1":"17.96"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"17.35","1":"17.35"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"17.61","1":"17.61"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"17.64","1":"17.64"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"17.95","1":"17.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"17.99","1":"17.99"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"18.10","1":"18.10"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"18.45","1":"18.45"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"18.38","1":"18.38"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"18.50","1":"18.50"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"18.59","1":"18.59"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"18.49","1":"18.49"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"18.04","1":"18.04"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"18.20","1":"18.20"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"17.98","1":"17.98"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"17.30","1":"17.30"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"17.01","1":"17.01"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"16.71","1":"16.71"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"17.25","1":"17.25"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"17.32","1":"17.32"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"17.66","1":"17.66"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"17.89","1":"17.89"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"16.97","1":"16.97"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"16.82","1":"16.82"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"16.82","1":"16.82"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"16.75","1":"16.75"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"16.40","1":"16.40"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"16.03","1":"16.03"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"15.23","1":"15.23"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"15.74","1":"15.74"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"15.11","1":"15.11"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"15.20","1":"15.20"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"15.23","1":"15.23"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.48","1":"15.48"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"16.40","1":"16.40"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"16.13","1":"16.13"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"16.48","1":"16.48"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"16.00","1":"16.00"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"16.25","1":"16.25"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"16.15","1":"16.15"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"17.05","1":"17.05"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"17.35","1":"17.35"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"17.32","1":"17.32"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.02","1":"17.02"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"16.99","1":"16.99"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"17.07","1":"17.07"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"17.17","1":"17.17"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"17.02","1":"17.02"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"16.10","1":"16.10"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"16.44","1":"16.44"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"15.51","1":"15.51"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"14.90","1":"14.90"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"15.95","1":"15.95"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"15.10","1":"15.10"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"14.60","1":"14.60"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"14.90","1":"14.90"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.34","1":"14.34"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"14.49","1":"14.49"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"14.15","1":"14.15"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"14.30","1":"14.30"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"14.30","1":"14.30"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"14.25","1":"14.25"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"13.95","1":"13.95"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"13.87","1":"13.87"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"14.00","1":"14.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"13.61","1":"13.61"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"13.85","1":"13.85"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"13.56","1":"13.56"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"14.55","1":"14.55"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"14.65","1":"14.65"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"14.45","1":"14.45"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"13.90","1":"13.90"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"14.03","1":"14.03"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"13.76","1":"13.76"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"13.72","1":"13.72"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"13.60","1":"13.60"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"13.99","1":"13.99"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"13.99","1":"13.99"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"13.50","1":"13.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"14.10","1":"14.10"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"13.48","1":"13.48"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"13.37","1":"13.37"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"13.71","1":"13.71"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"13.89","1":"13.89"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"13.74","1":"13.74"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"13.75","1":"13.75"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"13.55","1":"13.55"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.61","1":"13.61"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"13.60","1":"13.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.90","1":"14.90"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"15.90","1":"15.90"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"15.82","1":"15.82"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"14.99","1":"14.99"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.57","1":"14.57"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.22","1":"14.22"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.25","1":"14.25"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.79","1":"14.79"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.82","1":"14.82"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"13.75","1":"13.75"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"14.10","1":"14.10"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.05","1":"14.05"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"14.15","1":"14.15"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"14.18","1":"14.18"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"14.25","1":"14.25"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.03","1":"14.03"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.38","1":"14.38"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.16","1":"14.16"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.50","1":"14.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.75","1":"14.75"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.75","1":"13.75"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.11","1":"13.11"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.12","1":"13.12"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"12.76","1":"12.76"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"12.52","1":"12.52"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.10","1":"12.10"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"11.85","1":"11.85"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"11.90","1":"11.90"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.08","1":"12.08"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"11.71","1":"11.71"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"12.71","1":"12.71"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"13.71","1":"13.71"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.01","1":"14.01"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.76","1":"13.76"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.25","1":"13.25"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"12.78","1":"12.78"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"12.75","1":"12.75"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"13.45","1":"13.45"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"12.53","1":"12.53"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"12.08","1":"12.08"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.05","1":"12.05"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"12.05","1":"12.05"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.00","1":"12.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.30","1":"12.30"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"12.20","1":"12.20"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"13.20","1":"13.20"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.78","1":"12.78"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.58","1":"12.58"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.07","1":"13.07"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"12.89","1":"12.89"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.75","1":"12.75"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.84","1":"12.84"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"13.84","1":"13.84"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"13.83","1":"13.83"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"14.19","1":"14.19"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"14.14","1":"14.14"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"14.37","1":"14.37"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"13.90","1":"13.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"13.81","1":"13.81"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.54","1":"13.54"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"13.10","1":"13.10"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"13.70","1":"13.70"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"13.11","1":"13.11"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"13.25","1":"13.25"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"12.90","1":"12.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"12.24","1":"12.24"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"12.41","1":"12.41"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"12.05","1":"12.05"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"12.20","1":"12.20"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"12.20","1":"12.20"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"11.56","1":"11.56"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"11.60","1":"11.60"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"10.65","1":"10.65"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"10.75","1":"10.75"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"11.18","1":"11.18"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.13","1":"11.13"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"10.76","1":"10.76"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.80","1":"10.80"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.51","1":"10.51"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.51","1":"9.51"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.39","1":"10.39"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"9.02","1":"9.02"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"8.80","1":"8.80"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.44","1":"8.44"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"8.48","1":"8.48"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"9.14","1":"9.14"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.51","1":"8.51"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.76","1":"8.76"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"8.93","1":"8.93"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.57","1":"9.57"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.72","1":"9.72"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"9.88","1":"9.88"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"10.41","1":"10.41"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"11.11","1":"11.11"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"11.12","1":"11.12"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"10.28","1":"10.28"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"10.65","1":"10.65"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"10.90","1":"10.90"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"11.01","1":"11.01"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"11.15","1":"11.15"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"10.65","1":"10.65"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"10.98","1":"10.98"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"10.94","1":"10.94"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"10.02","1":"10.02"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"11.00","1":"11.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"10.02","1":"10.02"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.54","1":"9.54"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"10.39","1":"10.39"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"11.05","1":"11.05"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"10.83","1":"10.83"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"10.85","1":"10.85"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"10.89","1":"10.89"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.98","1":"10.98"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.80","1":"10.80"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.94","1":"10.94"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.85","1":"10.85"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"10.11","1":"10.11"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"10.94","1":"10.94"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"10.82","1":"10.82"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"10.20","1":"10.20"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.16","1":"10.16"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"10.50","1":"10.50"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"9.81","1":"9.81"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.40","1":"10.40"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.52","1":"9.52"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.98","1":"9.98"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.32","1":"10.32"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.25","1":"10.25"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.05","1":"10.05"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.68","1":"10.68"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.13","1":"11.13"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.94","1":"10.94"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.40","1":"10.40"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"10.99","1":"10.99"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.24","1":"11.24"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.30","1":"11.30"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.24","1":"11.24"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.94","1":"10.94"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.51","1":"11.51"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"10.51","1":"10.51"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.24","1":"11.24"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.34","1":"11.34"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"10.70","1":"10.70"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.19","1":"11.19"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.49","1":"11.49"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"10.64","1":"10.64"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"10.60","1":"10.60"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"10.79","1":"10.79"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"10.65","1":"10.65"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"10.89","1":"10.89"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"10.73","1":"10.73"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"10.50","1":"10.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"10.82","1":"10.82"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.96","1":"10.96"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"11.39","1":"11.39"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"11.37","1":"11.37"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"10.93","1":"10.93"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"11.35","1":"11.35"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.89","1":"10.89"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.38","1":"11.38"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"11.33","1":"11.33"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"11.32","1":"11.32"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.73","1":"10.73"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.76","1":"10.76"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"10.68","1":"10.68"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"10.92","1":"10.92"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.24","1":"11.24"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.25","1":"11.25"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.05","1":"11.05"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.84","1":"10.84"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.03","1":"11.03"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.14","1":"11.14"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"10.99","1":"10.99"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.05","1":"11.05"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.03","1":"11.03"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.01","1":"11.01"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.27","1":"11.27"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.67","1":"10.67"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.16","1":"11.16"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.33","1":"11.33"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.75","1":"11.75"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"11.41","1":"11.41"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"11.01","1":"11.01"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"10.79","1":"10.79"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.81","1":"10.81"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"11.18","1":"11.18"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"11.26","1":"11.26"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.01","1":"11.01"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.26","1":"11.26"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"10.98","1":"10.98"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.76","1":"10.76"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.76","1":"10.76"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"10.36","1":"10.36"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"10.31","1":"10.31"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.49","1":"10.49"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.58","1":"10.58"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.03","1":"10.03"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"10.68","1":"10.68"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"10.25","1":"10.25"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"10.38","1":"10.38"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"10.11","1":"10.11"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"9.58","1":"9.58"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.18","1":"10.18"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.46","1":"10.46"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.59","1":"10.59"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.59","1":"9.59"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.55","1":"9.55"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"9.99","1":"9.99"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.14","1":"9.14"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"9.19","1":"9.19"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"9.25","1":"9.25"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.28","1":"9.28"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.69","1":"9.69"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"9.69","1":"9.69"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.64","1":"9.64"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.73","1":"9.73"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"9.96","1":"9.96"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.93","1":"9.93"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"10.17","1":"10.17"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.97","1":"9.97"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.80","1":"9.80"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"10.28","1":"10.28"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"10.17","1":"10.17"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.30","1":"10.30"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"10.20","1":"10.20"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.24","1":"10.24"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"10.21","1":"10.21"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"10.34","1":"10.34"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"10.30","1":"10.30"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.25","1":"10.25"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"10.37","1":"10.37"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"10.40","1":"10.40"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"10.01","1":"10.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"10.01","1":"10.01"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"9.98","1":"9.98"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.99","1":"9.99"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"9.99","1":"9.99"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"9.77","1":"9.77"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"9.31","1":"9.31"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.37","1":"9.37"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.30","1":"9.30"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.37","1":"9.37"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.40","1":"9.40"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"8.85","1":"8.85"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.46","1":"8.46"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"8.11","1":"8.11"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"8.11","1":"8.11"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.23","1":"8.23"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.49","1":"8.49"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"8.00","1":"8.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"8.35","1":"8.35"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.25","1":"8.25"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.40","1":"8.40"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.37","1":"8.37"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.40","1":"8.40"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.40","1":"8.40"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.34","1":"8.34"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"8.34","1":"8.34"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.34","1":"8.34"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"8.34","1":"8.34"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.31","1":"8.31"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.49","1":"8.49"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.85","1":"8.85"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.85","1":"8.85"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"8.77","1":"8.77"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"8.28","1":"8.28"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"8.42","1":"8.42"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"8.31","1":"8.31"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"8.54","1":"8.54"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"8.54","1":"8.54"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"8.35","1":"8.35"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.33","1":"8.33"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.31","1":"8.31"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"8.66","1":"8.66"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"8.48","1":"8.48"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"8.48","1":"8.48"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"8.69","1":"8.69"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"8.69","1":"8.69"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.16","1":"8.16"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.07","1":"8.07"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.07","1":"8.07"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.60","1":"8.60"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"8.06","1":"8.06"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.19","1":"8.19"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"7.78","1":"7.78"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"7.71","1":"7.71"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.71","1":"7.71"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"8.11","1":"8.11"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"8.11","1":"8.11"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"7.66","1":"7.66"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.49","1":"7.49"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.25","1":"7.25"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"7.60","1":"7.60"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"7.65","1":"7.65"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"7.27","1":"7.27"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.27","1":"7.27"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"7.27","1":"7.27"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"7.40","1":"7.40"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"7.30","1":"7.30"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"7.01","1":"7.01"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.01","1":"7.01"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"7.42","1":"7.42"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"7.13","1":"7.13"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"7.13","1":"7.13"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"6.80","1":"6.80"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"7.25","1":"7.25"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"6.90","1":"6.90"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"6.55","1":"6.55"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.64","1":"6.64"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"6.91","1":"6.91"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"6.80","1":"6.80"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"6.90","1":"6.90"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"6.83","1":"6.83"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"6.83","1":"6.83"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"6.85","1":"6.85"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"6.85","1":"6.85"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.86","1":"6.86"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"7.29","1":"7.29"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"7.32","1":"7.32"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"7.30","1":"7.30"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"7.30","1":"7.30"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"7.30","1":"7.30"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"6.92","1":"6.92"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.19","1":"7.19"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"7.45","1":"7.45"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.45","1":"7.45"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.49","1":"7.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.60","1":"7.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.32","1":"7.32"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"7.86","1":"7.86"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.40","1":"7.40"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.16","1":"7.16"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.50","1":"7.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.49","1":"7.49"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"7.48","1":"7.48"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"7.48","1":"7.48"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"7.48","1":"7.48"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.37","1":"7.37"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.37","1":"7.37"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"7.37","1":"7.37"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.10","1":"7.10"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"7.23","1":"7.23"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"6.51","1":"6.51"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"6.51","1":"6.51"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.19","1":"7.19"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.19","1":"7.19"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"7.05","1":"7.05"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.05","1":"7.05"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"7.05","1":"7.05"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"6.75","1":"6.75"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"6.94","1":"6.94"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"6.94","1":"6.94"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"6.80","1":"6.80"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.78","1":"6.78"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"6.78","1":"6.78"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.78","1":"6.78"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"7.23","1":"7.23"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"7.23","1":"7.23"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.00","1":"7.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"6.54","1":"6.54"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"6.94","1":"6.94"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.11","1":"7.11"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"6.80","1":"6.80"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"6.80","1":"6.80"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"6.77","1":"6.77"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"6.95","1":"6.95"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.99","1":"6.99"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.07","1":"7.07"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.13","1":"7.13"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"7.40","1":"7.40"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"7.67","1":"7.67"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.68","1":"7.68"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"7.79","1":"7.79"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.07","1":"7.07"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.20","1":"7.20"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.21","1":"7.21"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.49","1":"7.49"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.69","1":"7.69"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"7.33","1":"7.33"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.31","1":"7.31"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"7.84","1":"7.84"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.90","1":"7.90"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"7.70","1":"7.70"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"8.19","1":"8.19"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"8.34","1":"8.34"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"8.45","1":"8.45"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.14","1":"8.14"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.31","1":"8.31"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.24","1":"8.24"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"7.83","1":"7.83"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.05","1":"8.05"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"7.89","1":"7.89"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"8.20","1":"8.20"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.99","1":"7.99"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"8.10","1":"8.10"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"8.01","1":"8.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"8.19","1":"8.19"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"8.29","1":"8.29"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.37","1":"8.37"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"8.48","1":"8.48"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"8.35","1":"8.35"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.78","1":"7.78"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"8.18","1":"8.18"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"8.13","1":"8.13"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"8.11","1":"8.11"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.06","1":"9.06"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.30","1":"9.30"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.13","1":"9.13"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"9.11","1":"9.11"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.34","1":"9.34"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.03","1":"9.03"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"9.02","1":"9.02"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.94","1":"8.94"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.98","1":"8.98"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.11","1":"9.11"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.88","1":"8.88"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"9.23","1":"9.23"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"9.16","1":"9.16"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.20","1":"9.20"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"8.41","1":"8.41"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.09","1":"8.09"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.97","1":"7.97"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.13","1":"8.13"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.13","1":"9.13"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"10.13","1":"10.13"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"10.30","1":"10.30"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.26","1":"10.26"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.28","1":"10.28"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.57","1":"10.57"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.54","1":"10.54"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.69","1":"10.69"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.36","1":"11.36"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"11.71","1":"11.71"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.33","1":"11.33"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.51","1":"11.51"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.49","1":"11.49"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.18","1":"11.18"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"10.81","1":"10.81"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"10.62","1":"10.62"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"10.62","1":"10.62"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.09","1":"11.09"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"10.75","1":"10.75"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"10.66","1":"10.66"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"10.64","1":"10.64"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"10.98","1":"10.98"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"10.75","1":"10.75"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"10.96","1":"10.96"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"10.96","1":"10.96"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"10.94","1":"10.94"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"10.26","1":"10.26"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"10.55","1":"10.55"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"9.83","1":"9.83"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"9.80","1":"9.80"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"10.35","1":"10.35"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"10.12","1":"10.12"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"10.38","1":"10.38"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.41","1":"10.41"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.66","1":"10.66"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"10.99","1":"10.99"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.79","1":"10.79"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.25","1":"11.25"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.86","1":"11.86"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.48","1":"11.48"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"11.32","1":"11.32"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"11.30","1":"11.30"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"11.31","1":"11.31"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"11.15","1":"11.15"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"11.33","1":"11.33"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.88","1":"10.88"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"11.14","1":"11.14"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"11.20","1":"11.20"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.37","1":"11.37"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.05","1":"11.05"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"11.35","1":"11.35"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"10.64","1":"10.64"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.27","1":"10.27"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"10.55","1":"10.55"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"10.52","1":"10.52"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.50","1":"10.50"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.50","1":"10.50"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.45","1":"10.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"10.10","1":"10.10"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.94","1":"9.94"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.54","1":"9.54"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.18","1":"9.18"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"9.46","1":"9.46"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.75","1":"9.75"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.47","1":"9.47"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.63","1":"9.63"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"9.57","1":"9.57"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.60","1":"9.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.30","1":"9.30"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.36","1":"9.36"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"9.89","1":"9.89"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.72","1":"9.72"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"10.20","1":"10.20"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"10.25","1":"10.25"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"9.99","1":"9.99"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"10.23","1":"10.23"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"10.07","1":"10.07"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"10.18","1":"10.18"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.18","1":"11.18"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.18","1":"12.18"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.18","1":"13.18"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"14.18","1":"14.18"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"13.93","1":"13.93"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"14.12","1":"14.12"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"15.12","1":"15.12"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"15.18","1":"15.18"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"16.01","1":"16.01"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"15.77","1":"15.77"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"15.70","1":"15.70"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"15.58","1":"15.58"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"15.11","1":"15.11"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"14.32","1":"14.32"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"14.30","1":"14.30"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"14.32","1":"14.32"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"14.35","1":"14.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"14.79","1":"14.79"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"14.60","1":"14.60"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"14.25","1":"14.25"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.63","1":"14.63"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"14.61","1":"14.61"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"14.99","1":"14.99"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"14.80","1":"14.80"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"14.50","1":"14.50"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"15.08","1":"15.08"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"14.60","1":"14.60"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"14.50","1":"14.50"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"14.40","1":"14.40"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"14.25","1":"14.25"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"14.15","1":"14.15"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"14.00","1":"14.00"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"14.00","1":"14.00"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"14.40","1":"14.40"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"13.67","1":"13.67"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"13.60","1":"13.60"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"13.46","1":"13.46"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"13.18","1":"13.18"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"14.10","1":"14.10"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"13.42","1":"13.42"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"13.15","1":"13.15"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"13.39","1":"13.39"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"13.15","1":"13.15"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.66","1":"12.66"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"12.70","1":"12.70"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"13.69","1":"13.69"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"13.10","1":"13.10"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"12.96","1":"12.96"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"13.39","1":"13.39"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.41","1":"13.41"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.33","1":"13.33"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.30","1":"13.30"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"13.73","1":"13.73"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"13.66","1":"13.66"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.61","1":"13.61"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"13.55","1":"13.55"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"14.00","1":"14.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"13.71","1":"13.71"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"13.93","1":"13.93"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"14.20","1":"14.20"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.45","1":"14.45"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"14.27","1":"14.27"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"14.35","1":"14.35"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"14.69","1":"14.69"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"14.25","1":"14.25"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"14.41","1":"14.41"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"13.71","1":"13.71"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"13.94","1":"13.94"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"13.20","1":"13.20"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"13.25","1":"13.25"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"13.10","1":"13.10"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"13.25","1":"13.25"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"12.86","1":"12.86"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"13.00","1":"13.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"12.75","1":"12.75"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"12.53","1":"12.53"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"12.97","1":"12.97"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"12.99","1":"12.99"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"12.62","1":"12.62"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.70","1":"12.70"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"12.80","1":"12.80"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"12.36","1":"12.36"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"12.65","1":"12.65"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"12.30","1":"12.30"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"12.60","1":"12.60"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"12.99","1":"12.99"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"12.71","1":"12.71"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"13.69","1":"13.69"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.20","1":"13.20"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"13.70","1":"13.70"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"13.88","1":"13.88"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"13.75","1":"13.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"13.55","1":"13.55"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"13.45","1":"13.45"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"13.45","1":"13.45"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"13.00","1":"13.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"12.54","1":"12.54"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"11.90","1":"11.90"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"12.30","1":"12.30"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"12.90","1":"12.90"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"12.50","1":"12.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"12.84","1":"12.84"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.39","1":"12.39"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.41","1":"11.41"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"11.50","1":"11.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"11.22","1":"11.22"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"12.19","1":"12.19"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"11.30","1":"11.30"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"11.50","1":"11.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"12.50","1":"12.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"12.85","1":"12.85"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"12.61","1":"12.61"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.61","1":"12.61"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"12.50","1":"12.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"13.32","1":"13.32"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"13.25","1":"13.25"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"13.44","1":"13.44"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"13.51","1":"13.51"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"14.10","1":"14.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"14.53","1":"14.53"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"13.71","1":"13.71"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"14.48","1":"14.48"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"14.47","1":"14.47"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"13.12","1":"13.12"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"13.95","1":"13.95"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"13.95","1":"13.95"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"13.95","1":"13.95"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"14.09","1":"14.09"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"14.12","1":"14.12"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"15.04","1":"15.04"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"15.85","1":"15.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"15.05","1":"15.05"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"15.25","1":"15.25"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"15.20","1":"15.20"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"15.49","1":"15.49"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"15.99","1":"15.99"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"15.99","1":"15.99"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"15.60","1":"15.60"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"16.20","1":"16.20"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"15.89","1":"15.89"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"15.16","1":"15.16"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"15.75","1":"15.75"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"15.75","1":"15.75"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"15.21","1":"15.21"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"15.85","1":"15.85"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"15.59","1":"15.59"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"15.99","1":"15.99"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"16.00","1":"16.00"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"15.41","1":"15.41"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"16.20","1":"16.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"16.20","1":"16.20"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"16.24","1":"16.24"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"15.50","1":"15.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"15.50","1":"15.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"15.50","1":"15.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"16.25","1":"16.25"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"15.56","1":"15.56"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"15.50","1":"15.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"15.20","1":"15.20"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"15.02","1":"15.02"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.12","1":"15.12"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"15.12","1":"15.12"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"15.10","1":"15.10"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"15.95","1":"15.95"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"15.85","1":"15.85"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"15.75","1":"15.75"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"15.99","1":"15.99"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"15.01","1":"15.01"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"15.10","1":"15.10"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"14.70","1":"14.70"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"15.45","1":"15.45"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"14.97","1":"14.97"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"15.39","1":"15.39"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"15.50","1":"15.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"14.71","1":"14.71"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"13.76","1":"13.76"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"13.86","1":"13.86"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"14.44","1":"14.44"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"14.55","1":"14.55"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"14.13","1":"14.13"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"14.10","1":"14.10"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"14.16","1":"14.16"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"14.60","1":"14.60"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"14.75","1":"14.75"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.83","1":"14.83"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"15.48","1":"15.48"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"15.83","1":"15.83"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"16.50","1":"16.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"16.79","1":"16.79"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"16.84","1":"16.84"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"16.05","1":"16.05"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"16.51","1":"16.51"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"16.30","1":"16.30"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"16.41","1":"16.41"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"16.30","1":"16.30"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"15.80","1":"15.80"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.62","1":"15.62"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.25","1":"16.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.85","1":"15.85"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.80","1":"15.80"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"15.80","1":"15.80"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.79","1":"15.79"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"15.90","1":"15.90"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"16.21","1":"16.21"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"16.19","1":"16.19"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"16.21","1":"16.21"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"16.40","1":"16.40"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"16.43","1":"16.43"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.20","1":"17.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"16.52","1":"16.52"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"17.49","1":"17.49"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.99","1":"16.99"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"17.99","1":"17.99"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"18.99","1":"18.99"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.99","1":"19.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"20.99","1":"20.99"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"22.01","1":"22.01"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"22.12","1":"22.12"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.02","1":"21.02"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.97","1":"19.97"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.02","1":"20.02"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"19.02","1":"19.02"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"18.70","1":"18.70"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"19.68","1":"19.68"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.18","1":"19.18"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"18.31","1":"18.31"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"17.73","1":"17.73"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"18.31","1":"18.31"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"18.03","1":"18.03"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"17.16","1":"17.16"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"16.19","1":"16.19"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"16.23","1":"16.23"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"16.07","1":"16.07"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"16.31","1":"16.31"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"17.31","1":"17.31"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"16.31","1":"16.31"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"15.68","1":"15.68"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.01","1":"17.01"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"16.62","1":"16.62"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"16.65","1":"16.65"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"16.80","1":"16.80"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"16.70","1":"16.70"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"16.79","1":"16.79"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"16.82","1":"16.82"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"17.31","1":"17.31"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.11","1":"17.11"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"17.28","1":"17.28"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"17.25","1":"17.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"17.25","1":"17.25"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"17.40","1":"17.40"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"17.15","1":"17.15"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"17.06","1":"17.06"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"17.31","1":"17.31"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"17.12","1":"17.12"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"17.55","1":"17.55"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"17.25","1":"17.25"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"17.24","1":"17.24"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"17.74","1":"17.74"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"17.80","1":"17.80"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.76","1":"18.76"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"19.76","1":"19.76"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.76","1":"20.76"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"20.01","1":"20.01"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"20.67","1":"20.67"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"21.64","1":"21.64"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"21.66","1":"21.66"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"21.98","1":"21.98"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"21.45","1":"21.45"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"21.07","1":"21.07"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"20.39","1":"20.39"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"20.86","1":"20.86"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"20.60","1":"20.60"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"20.48","1":"20.48"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"18.49","1":"18.49"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.12","1":"18.12"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"17.75","1":"17.75"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"16.82","1":"16.82"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"17.25","1":"17.25"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"16.81","1":"16.81"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"16.58","1":"16.58"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"16.55","1":"16.55"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"17.85","1":"17.85"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.45","1":"18.45"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.66","1":"18.66"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.40","1":"18.40"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.56","1":"18.56"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"18.82","1":"18.82"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.58","1":"18.58"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"18.70","1":"18.70"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.74","1":"18.74"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.51","1":"18.51"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.27","1":"18.27"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.90","1":"18.90"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"17.85","1":"17.85"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"17.41","1":"17.41"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"17.68","1":"17.68"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"17.35","1":"17.35"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"16.66","1":"16.66"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"16.65","1":"16.65"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"16.25","1":"16.25"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"16.85","1":"16.85"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"16.25","1":"16.25"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"16.25","1":"16.25"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"16.41","1":"16.41"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"16.33","1":"16.33"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.89","1":"16.89"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"16.45","1":"16.45"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"16.89","1":"16.89"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"16.69","1":"16.69"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"16.65","1":"16.65"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"16.64","1":"16.64"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"16.52","1":"16.52"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"16.62","1":"16.62"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"16.56","1":"16.56"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"16.79","1":"16.79"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"16.70","1":"16.70"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"16.21","1":"16.21"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"16.50","1":"16.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.41","1":"16.41"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.50","1":"16.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.27","1":"16.27"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.27","1":"15.27"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"15.01","1":"15.01"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"15.35","1":"15.35"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.11","1":"15.11"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"16.03","1":"16.03"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"16.60","1":"16.60"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"16.30","1":"16.30"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"16.30","1":"16.30"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"17.75","1":"17.75"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"17.55","1":"17.55"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"17.40","1":"17.40"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"17.76","1":"17.76"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.32","1":"17.32"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"17.50","1":"17.50"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"17.51","1":"17.51"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.51","1":"17.51"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.59","1":"17.59"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"18.72","1":"18.72"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"19.72","1":"19.72"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"20.01","1":"20.01"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"20.00","1":"20.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"19.21","1":"19.21"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"19.40","1":"19.40"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"19.12","1":"19.12"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"19.20","1":"19.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"19.46","1":"19.46"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"19.15","1":"19.15"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"19.25","1":"19.25"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"19.25","1":"19.25"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"19.08","1":"19.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"19.02","1":"19.02"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.10","1":"19.10"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"18.84","1":"18.84"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"18.75","1":"18.75"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"19.25","1":"19.25"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"19.81","1":"19.81"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"19.81","1":"19.81"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"19.88","1":"19.88"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"19.03","1":"19.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"18.80","1":"18.80"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"19.35","1":"19.35"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"19.07","1":"19.07"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"19.05","1":"19.05"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"18.60","1":"18.60"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.88","1":"18.88"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"19.88","1":"19.88"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"19.98","1":"19.98"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"20.72","1":"20.72"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"21.42","1":"21.42"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"21.43","1":"21.43"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"21.70","1":"21.70"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"22.00","1":"22.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"21.40","1":"21.40"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"20.85","1":"20.85"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"21.51","1":"21.51"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"21.09","1":"21.09"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"21.30","1":"21.30"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"22.36","1":"22.36"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"23.47","1":"23.47"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"22.50","1":"22.50"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.24","1":"23.24"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"23.78","1":"23.78"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"24.96","1":"24.96"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.70","1":"25.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.01","1":"25.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"25.80","1":"25.80"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.87","1":"24.87"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"25.15","1":"25.15"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.57","1":"24.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.35","1":"23.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.11","1":"23.11"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.42","1":"23.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.11","1":"24.11"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"25.31","1":"25.31"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.28","1":"25.28"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"25.30","1":"25.30"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.40","1":"25.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"24.77","1":"24.77"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"25.20","1":"25.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.99","1":"24.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"26.23","1":"26.23"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.40","1":"27.40"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.77","1":"28.77"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"28.01","1":"28.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"27.85","1":"27.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.61","1":"28.61"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"28.28","1":"28.28"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"27.02","1":"27.02"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"28.22","1":"28.22"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"28.52","1":"28.52"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"28.20","1":"28.20"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"28.65","1":"28.65"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"29.70","1":"29.70"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"28.23","1":"28.23"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"26.82","1":"26.82"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"26.25","1":"26.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"25.25","1":"25.25"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"26.35","1":"26.35"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"25.05","1":"25.05"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"24.46","1":"24.46"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"23.35","1":"23.35"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"23.60","1":"23.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.51","1":"23.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"23.75","1":"23.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.61","1":"22.61"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"23.24","1":"23.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.22","1":"22.22"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"22.70","1":"22.70"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"22.20","1":"22.20"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"22.05","1":"22.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"22.40","1":"22.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"21.64","1":"21.64"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.24","1":"22.24"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"21.84","1":"21.84"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"21.49","1":"21.49"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"19.50","1":"19.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"20.33","1":"20.33"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"19.67","1":"19.67"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"20.67","1":"20.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"21.51","1":"21.51"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"22.58","1":"22.58"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"23.58","1":"23.58"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"23.90","1":"23.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"23.60","1":"23.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"23.75","1":"23.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"23.15","1":"23.15"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"24.30","1":"24.30"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"24.55","1":"24.55"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"24.27","1":"24.27"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"22.99","1":"22.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"21.79","1":"21.79"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"20.71","1":"20.71"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"19.68","1":"19.68"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.72","1":"18.72"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"17.90","1":"17.90"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.90","1":"18.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"19.21","1":"19.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.52","1":"19.52"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.78","1":"18.78"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"19.38","1":"19.38"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"19.97","1":"19.97"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"19.99","1":"19.99"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.85","1":"19.85"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.18","1":"19.18"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.28","1":"19.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.99","1":"19.99"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"22.04","1":"22.04"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"22.89","1":"22.89"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"24.40","1":"24.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"24.73","1":"24.73"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"25.16","1":"25.16"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"25.51","1":"25.51"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"25.44","1":"25.44"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"25.27","1":"25.27"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"23.60","1":"23.60"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"22.42","1":"22.42"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.54","1":"23.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.54","1":"23.54"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"24.58","1":"24.58"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.36","1":"23.36"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"24.35","1":"24.35"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"23.96","1":"23.96"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"24.12","1":"24.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"24.77","1":"24.77"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"25.37","1":"25.37"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"25.50","1":"25.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"26.31","1":"26.31"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.25","1":"26.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"25.90","1":"25.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"24.61","1":"24.61"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.58","1":"24.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"24.05","1":"24.05"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.39","1":"24.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"24.31","1":"24.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"24.21","1":"24.21"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.60","1":"23.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.75","1":"23.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.25","1":"23.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"22.63","1":"22.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"23.07","1":"23.07"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"23.59","1":"23.59"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.93","1":"22.93"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.24","1":"23.24"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"22.40","1":"22.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.80","1":"22.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"22.05","1":"22.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"22.82","1":"22.82"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.16","1":"22.16"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"22.15","1":"22.15"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"22.05","1":"22.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"22.88","1":"22.88"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"23.42","1":"23.42"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"23.45","1":"23.45"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"23.15","1":"23.15"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"23.50","1":"23.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"23.11","1":"23.11"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"23.41","1":"23.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"23.31","1":"23.31"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"23.30","1":"23.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.11","1":"23.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"23.78","1":"23.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"23.60","1":"23.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"23.25","1":"23.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"23.71","1":"23.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"23.35","1":"23.35"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"23.96","1":"23.96"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"24.23","1":"24.23"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"24.08","1":"24.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"24.19","1":"24.19"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"23.35","1":"23.35"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"23.56","1":"23.56"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"23.73","1":"23.73"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"23.50","1":"23.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"24.18","1":"24.18"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"24.34","1":"24.34"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"24.14","1":"24.14"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"24.15","1":"24.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"23.35","1":"23.35"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"23.27","1":"23.27"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"23.09","1":"23.09"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"23.40","1":"23.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"21.92","1":"21.92"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"21.54","1":"21.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"21.50","1":"21.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"21.62","1":"21.62"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"21.30","1":"21.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"21.35","1":"21.35"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"21.00","1":"21.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.22","1":"21.22"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.05","1":"21.05"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"20.90","1":"20.90"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"21.94","1":"21.94"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"23.03","1":"23.03"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.91","1":"22.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"22.65","1":"22.65"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"22.90","1":"22.90"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"24.04","1":"24.04"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"24.01","1":"24.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"24.07","1":"24.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"25.85","1":"25.85"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"26.40","1":"26.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.74","1":"26.74"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"26.19","1":"26.19"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"27.07","1":"27.07"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"26.44","1":"26.44"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"25.15","1":"25.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"24.64","1":"24.64"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"25.87","1":"25.87"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"25.14","1":"25.14"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"25.19","1":"25.19"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"24.31","1":"24.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.90","1":"24.90"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"26.13","1":"26.13"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.19","1":"27.19"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"26.99","1":"26.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"26.95","1":"26.95"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"26.79","1":"26.79"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"26.79","1":"26.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"26.95","1":"26.95"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"28.10","1":"28.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"29.14","1":"29.14"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"28.03","1":"28.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.78","1":"27.78"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.39","1":"27.39"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.03","1":"26.03"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.85","1":"26.85"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"27.37","1":"27.37"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"27.20","1":"27.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"28.46","1":"28.46"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"28.34","1":"28.34"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"29.13","1":"29.13"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"28.02","1":"28.02"},{"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":"27.69","1":"27.69"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"27.62","1":"27.62"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"27.93","1":"27.93"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"28.28","1":"28.28"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.17","1":"28.17"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"28.43","1":"28.43"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"29.39","1":"29.39"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.02","1":"30.02"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.45","1":"31.45"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"31.18","1":"31.18"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"30.78","1":"30.78"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.01","1":"31.01"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"30.91","1":"30.91"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"32.45","1":"32.45"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"32.80","1":"32.80"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"32.79","1":"32.79"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"33.65","1":"33.65"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.07","1":"33.07"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"32.94","1":"32.94"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"32.75","1":"32.75"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"32.96","1":"32.96"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"33.99","1":"33.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"33.75","1":"33.75"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"33.96","1":"33.96"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"34.35","1":"34.35"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"34.39","1":"34.39"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.66","1":"33.66"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"33.54","1":"33.54"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"33.80","1":"33.80"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"33.91","1":"33.91"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"33.91","1":"33.91"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"33.49","1":"33.49"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"32.57","1":"32.57"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"32.64","1":"32.64"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.55","1":"26.55"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"25.80","1":"25.80"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"24.99","1":"24.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"25.35","1":"25.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"25.68","1":"25.68"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"24.63","1":"24.63"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.88","1":"23.88"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"23.70","1":"23.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"23.51","1":"23.51"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"22.87","1":"22.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"22.66","1":"22.66"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"22.60","1":"22.60"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"22.74","1":"22.74"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.43","1":"23.43"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"23.74","1":"23.74"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.80","1":"23.80"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"23.77","1":"23.77"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"24.46","1":"24.46"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"24.17","1":"24.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"24.19","1":"24.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"24.05","1":"24.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"24.05","1":"24.05"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"23.78","1":"23.78"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"23.98","1":"23.98"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"23.62","1":"23.62"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"24.30","1":"24.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"23.01","1":"23.01"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"23.55","1":"23.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"23.26","1":"23.26"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"23.02","1":"23.02"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"23.57","1":"23.57"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"24.05","1":"24.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"23.16","1":"23.16"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.62","1":"24.62"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"24.46","1":"24.46"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"24.48","1":"24.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"24.27","1":"24.27"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"24.80","1":"24.80"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.55","1":"25.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"26.25","1":"26.25"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.77","1":"26.77"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"28.21","1":"28.21"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"28.30","1":"28.30"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"28.05","1":"28.05"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"27.56","1":"27.56"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"27.01","1":"27.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"25.66","1":"25.66"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"24.38","1":"24.38"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.45","1":"25.45"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"25.73","1":"25.73"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"27.01","1":"27.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"28.04","1":"28.04"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"27.30","1":"27.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"27.65","1":"27.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.30","1":"27.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"26.60","1":"26.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"26.98","1":"26.98"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"28.32","1":"28.32"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"27.71","1":"27.71"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"27.81","1":"27.81"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"27.10","1":"27.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"27.28","1":"27.28"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"27.60","1":"27.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"28.89","1":"28.89"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"27.98","1":"27.98"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"28.10","1":"28.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"28.10","1":"28.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"27.55","1":"27.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"27.70","1":"27.70"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"28.18","1":"28.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"26.88","1":"26.88"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"26.88","1":"26.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"28.01","1":"28.01"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"28.45","1":"28.45"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"28.35","1":"28.35"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"28.33","1":"28.33"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"28.38","1":"28.38"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"28.25","1":"28.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"28.05","1":"28.05"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"27.65","1":"27.65"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"27.50","1":"27.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.22","1":"27.22"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"27.84","1":"27.84"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.96","1":"27.96"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.97","1":"27.97"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"27.80","1":"27.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"27.75","1":"27.75"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"27.77","1":"27.77"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"28.40","1":"28.40"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.45","1":"28.45"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"28.95","1":"28.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.23","1":"29.23"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"29.90","1":"29.90"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.55","1":"29.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"29.11","1":"29.11"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"29.73","1":"29.73"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"29.29","1":"29.29"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"29.25","1":"29.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"29.30","1":"29.30"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"29.40","1":"29.40"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"29.78","1":"29.78"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"29.42","1":"29.42"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"29.40","1":"29.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"29.78","1":"29.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"30.03","1":"30.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.02","1":"30.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"29.71","1":"29.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.01","1":"30.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.48","1":"30.48"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.10","1":"30.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"30.07","1":"30.07"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"30.35","1":"30.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"30.31","1":"30.31"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"30.05","1":"30.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"30.05","1":"30.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"30.47","1":"30.47"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.48","1":"31.48"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"31.63","1":"31.63"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"31.75","1":"31.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"31.00","1":"31.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"30.40","1":"30.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"30.53","1":"30.53"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"28.98","1":"28.98"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"30.44","1":"30.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"31.06","1":"31.06"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"29.51","1":"29.51"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"30.88","1":"30.88"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"30.96","1":"30.96"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"31.60","1":"31.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"31.10","1":"31.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"31.35","1":"31.35"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"30.74","1":"30.74"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"30.12","1":"30.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"29.90","1":"29.90"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.52","1":"30.52"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"30.80","1":"30.80"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"31.44","1":"31.44"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"31.40","1":"31.40"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.40","1":"31.40"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"31.45","1":"31.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.16","1":"32.16"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"32.30","1":"32.30"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"32.50","1":"32.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"32.35","1":"32.35"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"32.51","1":"32.51"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"32.32","1":"32.32"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.51","1":"31.51"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"32.02","1":"32.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"32.00","1":"32.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"31.75","1":"31.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"31.40","1":"31.40"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"31.60","1":"31.60"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"30.52","1":"30.52"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.33","1":"31.33"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.40","1":"31.40"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"26.77","1":"26.77"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"26.70","1":"26.70"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.65","1":"26.65"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"27.85","1":"27.85"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"27.59","1":"27.59"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"27.15","1":"27.15"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"27.01","1":"27.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"26.42","1":"26.42"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"26.40","1":"26.40"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"26.73","1":"26.73"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"26.98","1":"26.98"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"27.00","1":"27.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"27.20","1":"27.20"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"27.45","1":"27.45"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.75","1":"27.75"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"27.35","1":"27.35"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"28.10","1":"28.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"27.50","1":"27.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"27.45","1":"27.45"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"27.15","1":"27.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"27.95","1":"27.95"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"28.69","1":"28.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"28.47","1":"28.47"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"27.32","1":"27.32"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"27.78","1":"27.78"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"26.70","1":"26.70"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"27.97","1":"27.97"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"28.63","1":"28.63"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.63","1":"28.63"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"28.20","1":"28.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"28.40","1":"28.40"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"27.20","1":"27.20"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"28.40","1":"28.40"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"27.93","1":"27.93"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.55","1":"26.55"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"27.87","1":"27.87"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"26.70","1":"26.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"27.91","1":"27.91"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"29.27","1":"29.27"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.81","1":"27.81"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"29.11","1":"29.11"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"27.66","1":"27.66"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.27","1":"29.27"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"28.11","1":"28.11"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"27.21","1":"27.21"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"28.57","1":"28.57"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"29.25","1":"29.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.75","1":"28.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"28.96","1":"28.96"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"28.51","1":"28.51"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"29.93","1":"29.93"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"27.87","1":"27.87"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"27.50","1":"27.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"27.11","1":"27.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"26.32","1":"26.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"27.60","1":"27.60"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"26.70","1":"26.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"26.31","1":"26.31"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"26.30","1":"26.30"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.30","1":"26.30"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"26.31","1":"26.31"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"26.35","1":"26.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"26.10","1":"26.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"26.26","1":"26.26"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"26.04","1":"26.04"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"26.25","1":"26.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"26.50","1":"26.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"26.04","1":"26.04"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"26.44","1":"26.44"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.09","1":"27.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"25.75","1":"25.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"26.30","1":"26.30"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"26.30","1":"26.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"25.52","1":"25.52"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"24.75","1":"24.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"25.20","1":"25.20"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"24.31","1":"24.31"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"24.90","1":"24.90"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"26.00","1":"26.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"26.66","1":"26.66"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"26.06","1":"26.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"26.01","1":"26.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"26.05","1":"26.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"26.30","1":"26.30"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"26.55","1":"26.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"25.75","1":"25.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.03","1":"27.03"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.73","1":"26.73"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.46","1":"25.46"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"25.50","1":"25.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"25.75","1":"25.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.10","1":"26.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.25","1":"26.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.05","1":"26.05"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"25.44","1":"25.44"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.74","1":"26.74"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"27.90","1":"27.90"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"26.70","1":"26.70"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"28.01","1":"28.01"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"28.01","1":"28.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"27.55","1":"27.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"27.75","1":"27.75"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"26.01","1":"26.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"25.01","1":"25.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"24.02","1":"24.02"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"23.42","1":"23.42"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"23.05","1":"23.05"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"22.11","1":"22.11"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"22.95","1":"22.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"22.08","1":"22.08"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"22.47","1":"22.47"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.75","1":"21.75"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"21.75","1":"21.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.90","1":"21.90"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"22.30","1":"22.30"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.90","1":"21.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"23.10","1":"23.10"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"22.32","1":"22.32"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"23.10","1":"23.10"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"23.20","1":"23.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"23.46","1":"23.46"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"23.41","1":"23.41"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"23.05","1":"23.05"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.21","1":"22.21"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"23.32","1":"23.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.33","1":"22.33"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"24.11","1":"24.11"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"25.55","1":"25.55"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"24.30","1":"24.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"23.10","1":"23.10"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"21.95","1":"21.95"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"21.05","1":"21.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"21.00","1":"21.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"20.15","1":"20.15"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"20.01","1":"20.01"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"20.81","1":"20.81"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"21.85","1":"21.85"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"21.49","1":"21.49"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"21.50","1":"21.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"21.50","1":"21.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"20.73","1":"20.73"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"20.10","1":"20.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"20.10","1":"20.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"20.50","1":"20.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"21.47","1":"21.47"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"20.51","1":"20.51"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"21.53","1":"21.53"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"22.00","1":"22.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.10","1":"23.10"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"22.17","1":"22.17"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.59","1":"23.59"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.72","1":"24.72"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.95","1":"25.95"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.24","1":"27.24"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.80","1":"26.80"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.46","1":"25.46"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.31","1":"24.31"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.51","1":"23.51"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"22.15","1":"22.15"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"23.25","1":"23.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"22.16","1":"22.16"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.10","1":"22.10"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.10","1":"22.10"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.06","1":"21.06"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"20.45","1":"20.45"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"19.25","1":"19.25"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"19.26","1":"19.26"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"19.26","1":"19.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.25","1":"20.25"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"18.11","1":"18.11"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"17.30","1":"17.30"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.75","1":"16.75"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.65","1":"17.65"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.47","1":"17.47"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.00","1":"17.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.47","1":"17.47"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.05","1":"15.05"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"15.49","1":"15.49"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.55","1":"15.55"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.75","1":"14.75"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.44","1":"15.44"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.90","1":"15.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"15.65","1":"15.65"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"15.64","1":"15.64"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"15.95","1":"15.95"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.63","1":"15.63"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.05","1":"16.05"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"17.05","1":"17.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.51","1":"17.51"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.51","1":"18.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.99","1":"19.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.15","1":"19.15"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"20.10","1":"20.10"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"19.55","1":"19.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.75","1":"19.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"20.50","1":"20.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"17.56","1":"17.56"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.42","1":"16.42"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.04","1":"17.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.02","1":"17.02"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.10","1":"18.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.20","1":"17.20"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.30","1":"15.30"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"16.95","1":"16.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"18.20","1":"18.20"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.15","1":"18.15"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.16","1":"17.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.21","1":"17.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.10","1":"18.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.70","1":"18.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.95","1":"17.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.01","1":"16.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.48","1":"16.48"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.53","1":"16.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.77","1":"14.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.69","1":"16.69"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.70","1":"15.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.75","1":"15.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"16.93","1":"16.93"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"18.19","1":"18.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.55","1":"19.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.35","1":"20.35"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.01","1":"20.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"21.30","1":"21.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"20.30","1":"20.30"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"21.82","1":"21.82"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.81","1":"21.81"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.43","1":"23.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.58","1":"22.58"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.49","1":"23.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.64","1":"23.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.90","1":"22.90"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"22.26","1":"22.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.62","1":"20.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.99","1":"21.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"21.99","1":"21.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.43","1":"20.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"20.50","1":"20.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.80","1":"21.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.50","1":"23.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.28","1":"23.28"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.60","1":"21.60"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.11","1":"22.11"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.84","1":"22.84"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.70","1":"21.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"23.33","1":"23.33"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.01","1":"23.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.01","1":"22.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"22.96","1":"22.96"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.60","1":"23.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"22.60","1":"22.60"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"22.20","1":"22.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.34","1":"22.34"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.99","1":"22.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.99","1":"22.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.04","1":"23.04"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.38","1":"23.38"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.70","1":"22.70"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.79","1":"21.79"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"22.30","1":"22.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"22.94","1":"22.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"23.37","1":"23.37"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.90","1":"23.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"22.95","1":"22.95"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"22.10","1":"22.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.67","1":"21.67"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.90","1":"21.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.91","1":"21.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"21.88","1":"21.88"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"21.51","1":"21.51"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.20","1":"20.20"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.45","1":"21.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.65","1":"21.65"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"18.95","1":"18.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"18.82","1":"18.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"18.06","1":"18.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"18.10","1":"18.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.96","1":"18.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"18.05","1":"18.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"19.29","1":"19.29"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.11","1":"19.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"19.99","1":"19.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.84","1":"19.84"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.21","1":"19.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.22","1":"19.22"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.52","1":"18.52"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.55","1":"18.55"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.61","1":"18.61"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.65","1":"18.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.63","1":"18.63"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.25","1":"19.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"19.60","1":"19.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"18.43","1":"18.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"18.90","1":"18.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.90","1":"18.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"21.20","1":"21.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.66","1":"19.66"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.66","1":"19.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.96","1":"20.96"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.19","1":"20.19"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.19","1":"20.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.80","1":"18.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.40","1":"19.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"19.90","1":"19.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.25","1":"19.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.01","1":"18.01"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.04","1":"18.04"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.34","1":"19.34"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.10","1":"18.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.10","1":"18.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"18.90","1":"18.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"19.10","1":"19.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.44","1":"19.44"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.90","1":"19.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.05","1":"19.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.50","1":"18.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.12","1":"17.12"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"18.19","1":"18.19"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.05","1":"17.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.29","1":"18.29"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.99","1":"18.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.35","1":"19.35"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.06","1":"19.06"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.06","1":"19.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"18.89","1":"18.89"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.05","1":"19.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"18.63","1":"18.63"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.95","1":"18.95"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.06","1":"18.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.21","1":"18.21"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.37","1":"19.37"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.82","1":"20.82"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"22.38","1":"22.38"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"22.30","1":"22.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.22","1":"22.22"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.21","1":"21.21"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.10","1":"21.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.39","1":"22.39"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.20","1":"22.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.65","1":"23.65"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"25.55","1":"25.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.89","1":"26.89"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"26.20","1":"26.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.16","1":"26.16"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.40","1":"25.40"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"25.90","1":"25.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"20.15","1":"20.15"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.95","1":"18.95"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"19.19","1":"19.19"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"18.35","1":"18.35"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"18.95","1":"18.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.48","1":"18.48"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.06","1":"17.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.86","1":"15.86"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.20","1":"17.20"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.20","1":"20.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.00","1":"19.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.65","1":"17.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.66","1":"16.66"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.47","1":"17.47"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.05","1":"16.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.21","1":"16.21"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.25","1":"16.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.70","1":"16.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.74","1":"16.74"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"17.18","1":"17.18"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.75","1":"17.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.93","1":"18.93"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.52","1":"17.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"18.35","1":"18.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.99","1":"17.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.67","1":"16.67"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.15","1":"16.15"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.01","1":"16.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.05","1":"16.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.85","1":"15.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.49","1":"16.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.25","1":"16.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.95","1":"16.95"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.13","1":"16.13"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.13","1":"16.13"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.15","1":"15.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.86","1":"15.86"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.98","1":"16.98"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.83","1":"17.83"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.45","1":"17.45"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.94","1":"17.94"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"17.34","1":"17.34"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.22","1":"16.22"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"17.85","1":"17.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"18.20","1":"18.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.79","1":"17.79"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.65","1":"16.65"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.74","1":"17.74"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"16.41","1":"16.41"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"16.50","1":"16.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.12","1":"16.12"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.63","1":"15.63"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.20","1":"17.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.65","1":"16.65"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"15.56","1":"15.56"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"15.89","1":"15.89"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.01","1":"16.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.06","1":"16.06"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.14","1":"16.14"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"16.21","1":"16.21"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.00","1":"17.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.10","1":"17.10"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.39","1":"16.39"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"17.13","1":"17.13"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.49","1":"17.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.74","1":"16.74"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.35","1":"19.35"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.25","1":"19.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"19.90","1":"19.90"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.66","1":"18.66"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.04","1":"18.04"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"20.76","1":"20.76"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.80","1":"19.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.75","1":"19.75"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.25","1":"19.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.75","1":"18.75"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.16","1":"20.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"19.80","1":"19.80"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"20.99","1":"20.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.11","1":"21.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.04","1":"21.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"22.36","1":"22.36"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.85","1":"21.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.90","1":"20.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.21","1":"20.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.70","1":"20.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"20.65","1":"20.65"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.98","1":"21.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.63","1":"23.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.01","1":"24.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.80","1":"22.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.09","1":"21.09"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.55","1":"22.55"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.15","1":"22.15"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.94","1":"22.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.75","1":"21.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.51","1":"20.51"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.55","1":"20.55"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.01","1":"20.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.30","1":"21.30"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.00","1":"21.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"21.30","1":"21.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.65","1":"22.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.35","1":"24.35"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"26.18","1":"26.18"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.28","1":"27.28"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.32","1":"27.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.92","1":"27.92"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"27.10","1":"27.10"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"27.25","1":"27.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"27.98","1":"27.98"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.88","1":"27.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.30","1":"27.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"27.45","1":"27.45"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.88","1":"27.88"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.58","1":"29.58"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.51","1":"30.51"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.17","1":"32.17"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"26.13","1":"26.13"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"25.00","1":"25.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"24.44","1":"24.44"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.40","1":"23.40"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.30","1":"23.30"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"23.25","1":"23.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.50","1":"22.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"23.35","1":"23.35"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"23.10","1":"23.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"23.35","1":"23.35"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"24.75","1":"24.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"23.67","1":"23.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"24.00","1":"24.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"24.75","1":"24.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.75","1":"23.75"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"25.31","1":"25.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.98","1":"26.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.99","1":"24.99"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"24.99","1":"24.99"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.83","1":"23.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"23.83","1":"23.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.20","1":"23.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.95","1":"23.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"25.48","1":"25.48"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.11","1":"24.11"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.33","1":"24.33"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.54","1":"25.54"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.81","1":"23.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.70","1":"25.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.60","1":"26.60"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.02","1":"25.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.15","1":"25.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.75","1":"25.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.20","1":"24.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"24.47","1":"24.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.21","1":"24.21"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.98","1":"24.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"25.07","1":"25.07"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.80","1":"24.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.49","1":"26.49"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"27.74","1":"27.74"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"27.97","1":"27.97"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"26.71","1":"26.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"26.93","1":"26.93"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.26","1":"26.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"26.26","1":"26.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.10","1":"27.10"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.50","1":"25.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"27.84","1":"27.84"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"27.50","1":"27.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.60","1":"27.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"27.75","1":"27.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.61","1":"27.61"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.84","1":"28.84"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"28.82","1":"28.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"30.90","1":"30.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"30.98","1":"30.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"30.10","1":"30.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"32.42","1":"32.42"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.94","1":"32.94"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.52","1":"32.52"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.76","1":"32.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.65","1":"32.65"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"33.25","1":"33.25"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"33.75","1":"33.75"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.50","1":"33.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.98","1":"33.98"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"37.50","1":"37.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"37.20","1":"37.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"36.23","1":"36.23"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"37.44","1":"37.44"}]}