{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"24.65","1":"24.65"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"25.50","1":"25.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"26.85","1":"26.85"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"26.10","1":"26.10"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"25.50","1":"25.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"26.20","1":"26.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"25.45","1":"25.45"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"25.40","1":"25.40"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"25.00","1":"25.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"24.80","1":"24.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"24.60","1":"24.60"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"24.85","1":"24.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"25.75","1":"25.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"27.60","1":"27.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"26.35","1":"26.35"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"27.10","1":"27.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"27.00","1":"27.00"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"27.25","1":"27.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"31.40","1":"31.40"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"33.75","1":"33.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"34.25","1":"34.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"35.80","1":"35.80"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"35.50","1":"35.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"34.00","1":"34.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"34.80","1":"34.80"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"34.90","1":"34.90"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"33.90","1":"33.90"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"36.40","1":"36.40"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"39.10","1":"39.10"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"42.00","1":"42.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"45.00","1":"45.00"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"45.00","1":"45.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"43.00","1":"43.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"40.85","1":"40.85"},{"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":"37.35","1":"37.35"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"37.50","1":"37.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"36.55","1":"36.55"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"38.10","1":"38.10"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"36.45","1":"36.45"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"39.15","1":"39.15"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"42.05","1":"42.05"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"40.50","1":"40.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"38.60","1":"38.60"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"39.50","1":"39.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"37.55","1":"37.55"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"35.70","1":"35.70"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"34.00","1":"34.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"34.00","1":"34.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"37.60","1":"37.60"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"35.75","1":"35.75"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"33.60","1":"33.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"33.75","1":"33.75"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"34.45","1":"34.45"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"32.75","1":"32.75"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"31.15","1":"31.15"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"31.90","1":"31.90"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"31.50","1":"31.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"31.50","1":"31.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"29.95","1":"29.95"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"28.00","1":"28.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"29.50","1":"29.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"29.00","1":"29.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"28.25","1":"28.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"29.65","1":"29.65"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"31.10","1":"31.10"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"32.65","1":"32.65"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"29.65","1":"29.65"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"33.05","1":"33.05"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"34.10","1":"34.10"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"33.00","1":"33.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"32.75","1":"32.75"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"30.90","1":"30.90"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"31.85","1":"31.85"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"32.05","1":"32.05"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"30.90","1":"30.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"29.60","1":"29.60"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"31.50","1":"31.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"33.05","1":"33.05"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"33.60","1":"33.60"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"34.30","1":"34.30"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"35.70","1":"35.70"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"37.45","1":"37.45"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"35.90","1":"35.90"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"35.95","1":"35.95"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"36.90","1":"36.90"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"35.50","1":"35.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"34.80","1":"34.80"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"32.95","1":"32.95"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"35.10","1":"35.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"34.00","1":"34.00"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"34.75","1":"34.75"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"34.75","1":"34.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"35.50","1":"35.50"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"35.90","1":"35.90"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"35.90","1":"35.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"36.00","1":"36.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"34.20","1":"34.20"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"35.00","1":"35.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"35.10","1":"35.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"36.85","1":"36.85"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"38.65","1":"38.65"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"39.80","1":"39.80"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"39.75","1":"39.75"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"39.95","1":"39.95"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"39.95","1":"39.95"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"39.05","1":"39.05"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"39.90","1":"39.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"39.50","1":"39.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"38.25","1":"38.25"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"38.25","1":"38.25"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"38.20","1":"38.20"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"38.50","1":"38.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"38.95","1":"38.95"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"38.75","1":"38.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"40.65","1":"40.65"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"41.05","1":"41.05"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"44.10","1":"44.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"46.00","1":"46.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"48.30","1":"48.30"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"49.00","1":"49.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"46.55","1":"46.55"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"48.85","1":"48.85"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"49.75","1":"49.75"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"48.00","1":"48.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"45.60","1":"45.60"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"43.35","1":"43.35"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"43.50","1":"43.50"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"43.25","1":"43.25"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"45.40","1":"45.40"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"45.40","1":"45.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"43.15","1":"43.15"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"45.30","1":"45.30"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"43.95","1":"43.95"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"44.35","1":"44.35"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"46.40","1":"46.40"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"44.45","1":"44.45"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"44.85","1":"44.85"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"44.80","1":"44.80"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"46.90","1":"46.90"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"45.50","1":"45.50"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"44.15","1":"44.15"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"45.95","1":"45.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"45.00","1":"45.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"46.20","1":"46.20"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"48.00","1":"48.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"45.60","1":"45.60"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"46.00","1":"46.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"46.00","1":"46.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"47.80","1":"47.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"48.50","1":"48.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"50.10","1":"50.10"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"52.60","1":"52.60"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"55.20","1":"55.20"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"57.95","1":"57.95"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"60.80","1":"60.80"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"58.50","1":"58.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"63.00","1":"63.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"66.15","1":"66.15"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"69.45","1":"69.45"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"72.90","1":"72.90"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"75.00","1":"75.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"74.00","1":"74.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"77.50","1":"77.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"80.60","1":"80.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"78.30","1":"78.30"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"74.40","1":"74.40"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"69.15","1":"69.15"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"72.60","1":"72.60"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"75.95","1":"75.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"79.70","1":"79.70"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"82.90","1":"82.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"82.60","1":"82.60"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"79.10","1":"79.10"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"80.75","1":"80.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"79.00","1":"79.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"78.90","1":"78.90"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"78.95","1":"78.95"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"76.00","1":"76.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"77.00","1":"77.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"74.00","1":"74.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"77.70","1":"77.70"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"70.90","1":"70.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"66.50","1":"66.50"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"63.20","1":"63.20"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"66.35","1":"66.35"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"69.65","1":"69.65"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"70.50","1":"70.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"71.00","1":"71.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"69.00","1":"69.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"65.55","1":"65.55"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"68.75","1":"68.75"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"68.95","1":"68.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"71.00","1":"71.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"67.45","1":"67.45"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"70.40","1":"70.40"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"70.00","1":"70.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"69.45","1":"69.45"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"69.45","1":"69.45"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"70.00","1":"70.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"69.00","1":"69.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"66.95","1":"66.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"66.50","1":"66.50"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"67.45","1":"67.45"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"64.30","1":"64.30"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"65.10","1":"65.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"61.85","1":"61.85"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"62.50","1":"62.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"62.90","1":"62.90"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"63.95","1":"63.95"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"63.90","1":"63.90"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"61.50","1":"61.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"58.90","1":"58.90"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"60.95","1":"60.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"58.55","1":"58.55"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"60.20","1":"60.20"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"60.50","1":"60.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"60.50","1":"60.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"60.65","1":"60.65"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"60.00","1":"60.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"61.00","1":"61.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"58.15","1":"58.15"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"57.60","1":"57.60"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"57.95","1":"57.95"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"58.65","1":"58.65"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"57.90","1":"57.90"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"59.40","1":"59.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"59.50","1":"59.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"57.00","1":"57.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"55.55","1":"55.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"54.00","1":"54.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"54.95","1":"54.95"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"53.35","1":"53.35"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"52.00","1":"52.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"54.00","1":"54.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"52.50","1":"52.50"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"54.40","1":"54.40"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"53.80","1":"53.80"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"52.50","1":"52.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"52.65","1":"52.65"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"52.20","1":"52.20"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"53.60","1":"53.60"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"52.50","1":"52.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"55.60","1":"55.60"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"51.50","1":"51.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"50.55","1":"50.55"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"52.20","1":"52.20"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"53.25","1":"53.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"53.90","1":"53.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"56.00","1":"56.00"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"54.00","1":"54.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"52.55","1":"52.55"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"52.75","1":"52.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"54.70","1":"54.70"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"54.45","1":"54.45"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"53.30","1":"53.30"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"53.50","1":"53.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"54.50","1":"54.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"54.60","1":"54.60"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"55.90","1":"55.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"57.80","1":"57.80"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"55.10","1":"55.10"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"57.85","1":"57.85"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"56.00","1":"56.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"55.00","1":"55.00"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"57.00","1":"57.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"55.00","1":"55.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"57.75","1":"57.75"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"56.10","1":"56.10"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"56.00","1":"56.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"55.50","1":"55.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"54.60","1":"54.60"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"57.30","1":"57.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"57.90","1":"57.90"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"55.30","1":"55.30"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"56.00","1":"56.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"58.75","1":"58.75"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"58.00","1":"58.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"60.90","1":"60.90"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"60.00","1":"60.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"57.50","1":"57.50"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"59.00","1":"59.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"58.00","1":"58.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"59.00","1":"59.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"61.95","1":"61.95"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"65.00","1":"65.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"68.25","1":"68.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"71.65","1":"71.65"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"75.20","1":"75.20"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"77.00","1":"77.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"80.75","1":"80.75"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"78.00","1":"78.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"78.00","1":"78.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"56.55","1":"56.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"54.25","1":"54.25"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"51.75","1":"51.75"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"50.00","1":"50.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"50.50","1":"50.50"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"52.35","1":"52.35"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"53.00","1":"53.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"53.80","1":"53.80"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"53.50","1":"53.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"54.50","1":"54.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"51.85","1":"51.85"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"50.35","1":"50.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"52.80","1":"52.80"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"53.80","1":"53.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"52.00","1":"52.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"53.00","1":"53.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"52.00","1":"52.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"53.95","1":"53.95"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"54.40","1":"54.40"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"53.20","1":"53.20"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"53.30","1":"53.30"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"55.95","1":"55.95"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"54.10","1":"54.10"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"54.50","1":"54.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"53.00","1":"53.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"52.20","1":"52.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"54.20","1":"54.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"53.00","1":"53.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"51.50","1":"51.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"54.00","1":"54.00"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"53.95","1":"53.95"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"51.90","1":"51.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"53.80","1":"53.80"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"52.20","1":"52.20"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"52.00","1":"52.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"53.85","1":"53.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"54.95","1":"54.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"52.80","1":"52.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"52.25","1":"52.25"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"52.50","1":"52.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"53.75","1":"53.75"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"53.50","1":"53.50"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"54.25","1":"54.25"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"53.05","1":"53.05"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"54.00","1":"54.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"52.30","1":"52.30"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"53.75","1":"53.75"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"53.05","1":"53.05"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"52.00","1":"52.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"52.00","1":"52.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"52.95","1":"52.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"52.95","1":"52.95"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"52.05","1":"52.05"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"53.50","1":"53.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"53.00","1":"53.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"53.80","1":"53.80"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"52.60","1":"52.60"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"53.70","1":"53.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"50.80","1":"50.80"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"52.90","1":"52.90"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"53.40","1":"53.40"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"53.75","1":"53.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"52.15","1":"52.15"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"52.00","1":"52.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"52.50","1":"52.50"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"52.90","1":"52.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"52.90","1":"52.90"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"53.00","1":"53.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"51.40","1":"51.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"52.05","1":"52.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"52.50","1":"52.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"52.45","1":"52.45"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"52.00","1":"52.00"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"52.50","1":"52.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"52.10","1":"52.10"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"52.75","1":"52.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"51.60","1":"51.60"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"52.05","1":"52.05"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"52.20","1":"52.20"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"52.55","1":"52.55"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"52.85","1":"52.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"53.00","1":"53.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"53.75","1":"53.75"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"53.80","1":"53.80"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"55.50","1":"55.50"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"54.15","1":"54.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"55.50","1":"55.50"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"56.50","1":"56.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"58.50","1":"58.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"59.60","1":"59.60"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"57.50","1":"57.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"59.75","1":"59.75"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"61.70","1":"61.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"64.70","1":"64.70"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"67.90","1":"67.90"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"71.25","1":"71.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"73.80","1":"73.80"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"71.00","1":"71.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"72.45","1":"72.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"76.05","1":"76.05"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"79.85","1":"79.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"83.80","1":"83.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"87.95","1":"87.95"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"84.50","1":"84.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"83.95","1":"83.95"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"80.05","1":"80.05"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"87.50","1":"87.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"83.60","1":"83.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"83.80","1":"83.80"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"83.85","1":"83.85"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"89.25","1":"89.25"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"92.95","1":"92.95"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"93.50","1":"93.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"92.95","1":"92.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"89.20","1":"89.20"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"89.95","1":"89.95"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"88.50","1":"88.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"89.90","1":"89.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"91.95","1":"91.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"87.40","1":"87.40"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"91.00","1":"91.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"91.50","1":"91.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"92.00","1":"92.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"92.80","1":"92.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"92.50","1":"92.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"87.90","1":"87.90"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"88.95","1":"88.95"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"88.80","1":"88.80"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"90.00","1":"90.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"79.50","1":"79.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"82.70","1":"82.70"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"81.40","1":"81.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"82.95","1":"82.95"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"78.00","1":"78.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"79.95","1":"79.95"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"75.75","1":"75.75"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"78.65","1":"78.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"75.00","1":"75.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"71.75","1":"71.75"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"73.00","1":"73.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"72.70","1":"72.70"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"72.85","1":"72.85"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"71.00","1":"71.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"70.45","1":"70.45"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"69.95","1":"69.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"71.50","1":"71.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"71.90","1":"71.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"72.50","1":"72.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"71.50","1":"71.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"71.00","1":"71.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"72.00","1":"72.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"71.00","1":"71.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"73.00","1":"73.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"75.90","1":"75.90"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"79.00","1":"79.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"82.00","1":"82.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"82.75","1":"82.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"81.90","1":"81.90"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"83.00","1":"83.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"87.15","1":"87.15"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"91.45","1":"91.45"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"91.90","1":"91.90"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"90.00","1":"90.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"85.85","1":"85.85"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"87.95","1":"87.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"88.40","1":"88.40"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"72.40","1":"72.40"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"71.15","1":"71.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"69.20","1":"69.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"72.40","1":"72.40"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"76.00","1":"76.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"79.80","1":"79.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"83.75","1":"83.75"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"79.60","1":"79.60"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"83.55","1":"83.55"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"86.00","1":"86.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"86.20","1":"86.20"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"84.60","1":"84.60"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"88.80","1":"88.80"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"90.15","1":"90.15"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"87.00","1":"87.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"85.75","1":"85.75"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"86.30","1":"86.30"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"85.20","1":"85.20"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"86.00","1":"86.00"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"88.00","1":"88.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"87.95","1":"87.95"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"88.50","1":"88.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"89.00","1":"89.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"89.75","1":"89.75"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"89.50","1":"89.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"90.50","1":"90.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"89.95","1":"89.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"90.90","1":"90.90"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"88.75","1":"88.75"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"89.00","1":"89.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"89.00","1":"89.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"89.00","1":"89.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"90.80","1":"90.80"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"88.50","1":"88.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"91.75","1":"91.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"91.50","1":"91.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"90.05","1":"90.05"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"91.45","1":"91.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"96.00","1":"96.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"100.80","1":"100.80"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"101.30","1":"101.30"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"96.25","1":"96.25"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"95.90","1":"95.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"93.90","1":"93.90"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"98.55","1":"98.55"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"99.95","1":"99.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"95.10","1":"95.10"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"96.90","1":"96.90"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"97.40","1":"97.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"98.45","1":"98.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"95.75","1":"95.75"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"95.45","1":"95.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"95.95","1":"95.95"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"94.95","1":"94.95"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"94.65","1":"94.65"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"93.50","1":"93.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"94.00","1":"94.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"93.95","1":"93.95"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"92.50","1":"92.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"97.10","1":"97.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"99.70","1":"99.70"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"100.50","1":"100.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"98.25","1":"98.25"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"99.05","1":"99.05"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"98.00","1":"98.00"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"96.50","1":"96.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"101.30","1":"101.30"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"104.00","1":"104.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"103.00","1":"103.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"102.00","1":"102.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"110.75","1":"110.75"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"116.25","1":"116.25"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"120.95","1":"120.95"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"118.00","1":"118.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"122.00","1":"122.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"118.00","1":"118.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"114.00","1":"114.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"117.50","1":"117.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"113.00","1":"113.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"117.00","1":"117.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"118.00","1":"118.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"112.10","1":"112.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"106.50","1":"106.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"111.80","1":"111.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"116.50","1":"116.50"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"113.30","1":"113.30"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"116.00","1":"116.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"116.00","1":"116.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"117.00","1":"117.00"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"114.00","1":"114.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"114.00","1":"114.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"113.00","1":"113.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"112.00","1":"112.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"115.00","1":"115.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"105.00","1":"105.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"110.25","1":"110.25"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"109.00","1":"109.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"107.00","1":"107.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"112.00","1":"112.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"109.00","1":"109.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"110.00","1":"110.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"107.00","1":"107.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"103.40","1":"103.40"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"106.45","1":"106.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"103.10","1":"103.10"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"103.10","1":"103.10"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"103.00","1":"103.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"104.00","1":"104.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"106.00","1":"106.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"104.70","1":"104.70"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"104.50","1":"104.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"104.25","1":"104.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"102.50","1":"102.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"102.80","1":"102.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"104.90","1":"104.90"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"102.00","1":"102.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"102.85","1":"102.85"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"101.00","1":"101.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"100.50","1":"100.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"96.15","1":"96.15"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"92.25","1":"92.25"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"93.75","1":"93.75"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"91.00","1":"91.00"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"91.00","1":"91.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"90.00","1":"90.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"86.50","1":"86.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"88.50","1":"88.50"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"85.50","1":"85.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"86.00","1":"86.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"87.95","1":"87.95"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"83.00","1":"83.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"80.00","1":"80.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"84.00","1":"84.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"80.00","1":"80.00"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"76.00","1":"76.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"72.20","1":"72.20"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"70.50","1":"70.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"67.00","1":"67.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"64.00","1":"64.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"70.87","1":"70.87"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"70.50","1":"70.50"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"70.99","1":"70.99"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"68.00","1":"68.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"64.60","1":"64.60"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"62.95","1":"62.95"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"60.55","1":"60.55"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"61.80","1":"61.80"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"67.98","1":"67.98"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"68.31","1":"68.31"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"65.84","1":"65.84"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"62.55","1":"62.55"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"64.90","1":"64.90"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"63.90","1":"63.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"64.00","1":"64.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"63.90","1":"63.90"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"64.20","1":"64.20"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"61.00","1":"61.00"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"63.45","1":"63.45"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"61.98","1":"61.98"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"62.25","1":"62.25"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"61.90","1":"61.90"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"60.99","1":"60.99"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"62.60","1":"62.60"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"59.47","1":"59.47"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"59.60","1":"59.60"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"57.75","1":"57.75"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"60.00","1":"60.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"58.90","1":"58.90"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"57.40","1":"57.40"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"54.53","1":"54.53"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"56.79","1":"56.79"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"56.00","1":"56.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"56.49","1":"56.49"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"56.00","1":"56.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"54.00","1":"54.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"54.80","1":"54.80"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"54.00","1":"54.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"51.30","1":"51.30"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"52.00","1":"52.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"51.30","1":"51.30"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"51.30","1":"51.30"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"51.30","1":"51.30"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"35.62","1":"35.62"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"33.84","1":"33.84"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"32.15","1":"32.15"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"30.55","1":"30.55"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"29.05","1":"29.05"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"29.91","1":"29.91"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"29.93","1":"29.93"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"31.42","1":"31.42"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"32.94","1":"32.94"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"34.58","1":"34.58"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"36.09","1":"36.09"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"35.11","1":"35.11"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"35.43","1":"35.43"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"34.98","1":"34.98"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"36.56","1":"36.56"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"34.74","1":"34.74"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"34.13","1":"34.13"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"32.84","1":"32.84"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"32.30","1":"32.30"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"32.05","1":"32.05"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"33.65","1":"33.65"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"33.00","1":"33.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"34.60","1":"34.60"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"35.95","1":"35.95"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"34.16","1":"34.16"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"33.01","1":"33.01"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"32.06","1":"32.06"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"32.00","1":"32.00"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"32.08","1":"32.08"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"32.99","1":"32.99"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"31.70","1":"31.70"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"31.30","1":"31.30"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"30.10","1":"30.10"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"29.76","1":"29.76"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"31.07","1":"31.07"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"32.01","1":"32.01"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"33.47","1":"33.47"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"34.05","1":"34.05"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"33.73","1":"33.73"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"33.60","1":"33.60"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"32.02","1":"32.02"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"33.60","1":"33.60"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"32.08","1":"32.08"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"32.35","1":"32.35"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"32.50","1":"32.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"30.95","1":"30.95"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"31.98","1":"31.98"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"31.99","1":"31.99"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"32.89","1":"32.89"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"33.00","1":"33.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"31.35","1":"31.35"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"30.06","1":"30.06"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"29.00","1":"29.00"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"27.71","1":"27.71"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"27.10","1":"27.10"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"26.95","1":"26.95"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"27.50","1":"27.50"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"28.35","1":"28.35"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"29.76","1":"29.76"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"31.24","1":"31.24"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"32.80","1":"32.80"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"34.44","1":"34.44"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"36.16","1":"36.16"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"37.96","1":"37.96"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"37.08","1":"37.08"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"37.50","1":"37.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"38.80","1":"38.80"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"37.00","1":"37.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"37.99","1":"37.99"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"39.00","1":"39.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"38.25","1":"38.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"38.40","1":"38.40"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"36.49","1":"36.49"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"34.84","1":"34.84"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"36.38","1":"36.38"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"34.57","1":"34.57"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"34.00","1":"34.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"32.50","1":"32.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"34.12","1":"34.12"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"32.50","1":"32.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"34.64","1":"34.64"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"34.40","1":"34.40"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"32.76","1":"32.76"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"32.20","1":"32.20"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"31.34","1":"31.34"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"32.00","1":"32.00"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"31.52","1":"31.52"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"32.00","1":"32.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"31.55","1":"31.55"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"31.55","1":"31.55"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"33.12","1":"33.12"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"34.35","1":"34.35"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"35.99","1":"35.99"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"34.20","1":"34.20"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"32.67","1":"32.67"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"31.42","1":"31.42"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"32.25","1":"32.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"32.05","1":"32.05"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"32.01","1":"32.01"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"31.30","1":"31.30"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"31.31","1":"31.31"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"31.10","1":"31.10"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"31.10","1":"31.10"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"31.25","1":"31.25"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"30.28","1":"30.28"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"31.50","1":"31.50"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"32.75","1":"32.75"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"31.30","1":"31.30"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"30.38","1":"30.38"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"30.11","1":"30.11"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"30.33","1":"30.33"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"30.02","1":"30.02"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"30.50","1":"30.50"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"30.16","1":"30.16"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"30.25","1":"30.25"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"31.47","1":"31.47"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"30.53","1":"30.53"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"31.40","1":"31.40"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"31.58","1":"31.58"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"31.53","1":"31.53"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"31.60","1":"31.60"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"30.55","1":"30.55"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"30.55","1":"30.55"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"30.70","1":"30.70"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"30.65","1":"30.65"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"31.39","1":"31.39"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"30.74","1":"30.74"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"30.05","1":"30.05"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"29.61","1":"29.61"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"30.55","1":"30.55"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"30.01","1":"30.01"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"30.49","1":"30.49"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"30.74","1":"30.74"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"30.50","1":"30.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"30.90","1":"30.90"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"31.15","1":"31.15"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"30.71","1":"30.71"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"30.65","1":"30.65"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"30.55","1":"30.55"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"29.50","1":"29.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"29.45","1":"29.45"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"29.45","1":"29.45"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"28.50","1":"28.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"29.01","1":"29.01"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"29.30","1":"29.30"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"30.76","1":"30.76"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"30.00","1":"30.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"31.30","1":"31.30"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"32.86","1":"32.86"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"34.50","1":"34.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"34.48","1":"34.48"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"33.80","1":"33.80"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"33.08","1":"33.08"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"32.00","1":"32.00"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"33.45","1":"33.45"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"33.12","1":"33.12"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"33.32","1":"33.32"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"33.08","1":"33.08"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"33.97","1":"33.97"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"35.66","1":"35.66"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"37.44","1":"37.44"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"39.31","1":"39.31"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"39.39","1":"39.39"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"38.25","1":"38.25"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"37.53","1":"37.53"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"37.95","1":"37.95"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"38.52","1":"38.52"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"39.52","1":"39.52"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"40.51","1":"40.51"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"39.51","1":"39.51"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"38.85","1":"38.85"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"37.47","1":"37.47"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"37.95","1":"37.95"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"37.68","1":"37.68"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"37.10","1":"37.10"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"37.67","1":"37.67"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"37.19","1":"37.19"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"27.99","1":"27.99"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"27.24","1":"27.24"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"26.13","1":"26.13"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"25.26","1":"25.26"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"25.30","1":"25.30"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"24.75","1":"24.75"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"24.63","1":"24.63"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"25.15","1":"25.15"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"24.76","1":"24.76"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"25.99","1":"25.99"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"27.28","1":"27.28"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.92","1":"27.92"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"27.48","1":"27.48"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"27.29","1":"27.29"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"26.69","1":"26.69"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"26.38","1":"26.38"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"26.18","1":"26.18"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"27.29","1":"27.29"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"27.98","1":"27.98"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"28.06","1":"28.06"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"27.39","1":"27.39"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"27.90","1":"27.90"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"22.41","1":"22.41"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"22.06","1":"22.06"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"21.83","1":"21.83"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"21.88","1":"21.88"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"21.95","1":"21.95"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"21.89","1":"21.89"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"22.07","1":"22.07"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"21.82","1":"21.82"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"21.75","1":"21.75"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"21.67","1":"21.67"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"21.45","1":"21.45"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"21.22","1":"21.22"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"21.38","1":"21.38"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"21.51","1":"21.51"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"21.05","1":"21.05"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"21.02","1":"21.02"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"20.91","1":"20.91"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"21.15","1":"21.15"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"21.02","1":"21.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"21.30","1":"21.30"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"21.15","1":"21.15"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"21.34","1":"21.34"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"21.00","1":"21.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"21.40","1":"21.40"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"20.91","1":"20.91"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"20.95","1":"20.95"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"21.92","1":"21.92"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.17","1":"22.17"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"21.78","1":"21.78"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"21.17","1":"21.17"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"21.03","1":"21.03"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"20.44","1":"20.44"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"21.02","1":"21.02"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"21.01","1":"21.01"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"21.13","1":"21.13"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"20.76","1":"20.76"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"20.72","1":"20.72"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"19.69","1":"19.69"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"18.84","1":"18.84"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"19.16","1":"19.16"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"19.17","1":"19.17"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"19.40","1":"19.40"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"19.16","1":"19.16"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"19.75","1":"19.75"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"19.61","1":"19.61"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"19.70","1":"19.70"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"19.60","1":"19.60"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"19.41","1":"19.41"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"20.41","1":"20.41"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"20.60","1":"20.60"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"20.67","1":"20.67"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"20.57","1":"20.57"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"20.22","1":"20.22"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"20.50","1":"20.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"20.31","1":"20.31"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"20.24","1":"20.24"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"19.95","1":"19.95"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"19.42","1":"19.42"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"19.64","1":"19.64"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"18.64","1":"18.64"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"17.68","1":"17.68"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"17.31","1":"17.31"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"17.49","1":"17.49"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"17.73","1":"17.73"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"18.06","1":"18.06"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"18.21","1":"18.21"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"18.03","1":"18.03"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"18.17","1":"18.17"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"18.01","1":"18.01"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"18.09","1":"18.09"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"18.72","1":"18.72"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"18.86","1":"18.86"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"18.87","1":"18.87"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"18.82","1":"18.82"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"18.99","1":"18.99"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"18.82","1":"18.82"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.17","1":"19.17"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"19.12","1":"19.12"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"18.41","1":"18.41"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"18.28","1":"18.28"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"18.50","1":"18.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"18.49","1":"18.49"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"18.67","1":"18.67"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"18.80","1":"18.80"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"18.89","1":"18.89"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"18.99","1":"18.99"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"18.69","1":"18.69"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"18.68","1":"18.68"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"17.86","1":"17.86"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"18.02","1":"18.02"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.14","1":"18.14"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.90","1":"17.90"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"18.00","1":"18.00"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"18.25","1":"18.25"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"18.46","1":"18.46"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"18.49","1":"18.49"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"18.48","1":"18.48"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"18.43","1":"18.43"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"18.49","1":"18.49"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"18.35","1":"18.35"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"17.69","1":"17.69"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"17.40","1":"17.40"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.50","1":"17.50"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.70","1":"17.70"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"17.27","1":"17.27"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"16.74","1":"16.74"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.66","1":"16.66"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"16.67","1":"16.67"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.80","1":"16.80"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"17.23","1":"17.23"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"16.84","1":"16.84"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"16.50","1":"16.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"16.64","1":"16.64"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"16.25","1":"16.25"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.97","1":"15.97"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"15.90","1":"15.90"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"15.61","1":"15.61"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"15.35","1":"15.35"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"15.40","1":"15.40"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"15.63","1":"15.63"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"15.14","1":"15.14"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"15.05","1":"15.05"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"15.20","1":"15.20"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"15.39","1":"15.39"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"15.40","1":"15.40"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"15.30","1":"15.30"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"15.10","1":"15.10"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"14.95","1":"14.95"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"14.07","1":"14.07"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"14.67","1":"14.67"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"14.94","1":"14.94"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"14.67","1":"14.67"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"14.70","1":"14.70"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.53","1":"14.53"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"15.22","1":"15.22"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"14.81","1":"14.81"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"14.25","1":"14.25"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.55","1":"14.55"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"14.20","1":"14.20"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"14.20","1":"14.20"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.90","1":"14.90"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"14.97","1":"14.97"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"15.23","1":"15.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"15.34","1":"15.34"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"15.06","1":"15.06"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"14.88","1":"14.88"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"14.76","1":"14.76"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"14.60","1":"14.60"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"14.66","1":"14.66"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"14.75","1":"14.75"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.20","1":"15.20"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"15.10","1":"15.10"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"15.15","1":"15.15"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"15.49","1":"15.49"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.24","1":"15.24"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.20","1":"15.20"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"15.37","1":"15.37"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"15.35","1":"15.35"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"15.33","1":"15.33"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"15.72","1":"15.72"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"15.15","1":"15.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.91","1":"14.91"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"14.99","1":"14.99"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"14.75","1":"14.75"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"14.50","1":"14.50"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.20","1":"14.20"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"14.21","1":"14.21"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"14.48","1":"14.48"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"14.45","1":"14.45"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"15.12","1":"15.12"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"14.90","1":"14.90"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"13.96","1":"13.96"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"13.52","1":"13.52"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"14.01","1":"14.01"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"14.01","1":"14.01"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"13.44","1":"13.44"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.79","1":"13.79"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"13.45","1":"13.45"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"13.81","1":"13.81"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"13.50","1":"13.50"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"13.55","1":"13.55"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.95","1":"13.95"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"13.52","1":"13.52"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"14.20","1":"14.20"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"13.70","1":"13.70"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"13.70","1":"13.70"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.04","1":"14.04"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.83","1":"13.83"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.20","1":"13.20"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.79","1":"13.79"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"14.83","1":"14.83"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"15.80","1":"15.80"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"16.07","1":"16.07"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"15.56","1":"15.56"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"15.33","1":"15.33"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"14.33","1":"14.33"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.33","1":"13.33"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"12.56","1":"12.56"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"12.82","1":"12.82"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"12.69","1":"12.69"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"12.80","1":"12.80"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"12.88","1":"12.88"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"12.84","1":"12.84"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"12.59","1":"12.59"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"12.54","1":"12.54"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"12.76","1":"12.76"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.00","1":"13.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"12.90","1":"12.90"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"12.87","1":"12.87"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"12.93","1":"12.93"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.93","1":"13.93"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"14.93","1":"14.93"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.86","1":"14.86"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"14.62","1":"14.62"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"13.88","1":"13.88"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"13.90","1":"13.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.76","1":"13.76"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.75","1":"13.75"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.94","1":"13.94"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"14.62","1":"14.62"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"14.70","1":"14.70"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"15.05","1":"15.05"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"15.18","1":"15.18"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"15.24","1":"15.24"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.93","1":"14.93"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"14.73","1":"14.73"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"14.75","1":"14.75"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"14.78","1":"14.78"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"14.53","1":"14.53"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"14.88","1":"14.88"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"15.06","1":"15.06"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"14.80","1":"14.80"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"14.34","1":"14.34"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"14.56","1":"14.56"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"14.51","1":"14.51"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"14.74","1":"14.74"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"14.60","1":"14.60"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"14.74","1":"14.74"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"14.50","1":"14.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"14.43","1":"14.43"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"14.67","1":"14.67"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"14.37","1":"14.37"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"14.54","1":"14.54"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"15.06","1":"15.06"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"15.64","1":"15.64"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"15.78","1":"15.78"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"15.85","1":"15.85"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"15.69","1":"15.69"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"15.75","1":"15.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"15.80","1":"15.80"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"15.61","1":"15.61"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"15.13","1":"15.13"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"15.52","1":"15.52"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"15.40","1":"15.40"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"15.43","1":"15.43"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"15.83","1":"15.83"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"15.70","1":"15.70"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"15.52","1":"15.52"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"15.53","1":"15.53"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"15.84","1":"15.84"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.77","1":"15.77"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"15.28","1":"15.28"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"14.97","1":"14.97"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"15.13","1":"15.13"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"15.02","1":"15.02"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"15.02","1":"15.02"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"14.99","1":"14.99"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"14.70","1":"14.70"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"14.65","1":"14.65"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"14.80","1":"14.80"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"14.50","1":"14.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"14.41","1":"14.41"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"14.41","1":"14.41"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"13.97","1":"13.97"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"13.90","1":"13.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"14.19","1":"14.19"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"14.38","1":"14.38"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"14.00","1":"14.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"14.47","1":"14.47"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"14.25","1":"14.25"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"13.61","1":"13.61"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"13.75","1":"13.75"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"13.75","1":"13.75"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"13.36","1":"13.36"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"13.32","1":"13.32"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"13.40","1":"13.40"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"13.50","1":"13.50"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"13.36","1":"13.36"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.80","1":"13.80"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"14.49","1":"14.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"14.55","1":"14.55"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"14.65","1":"14.65"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"14.63","1":"14.63"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"14.07","1":"14.07"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.12","1":"13.12"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"12.85","1":"12.85"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.70","1":"12.70"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"12.99","1":"12.99"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"12.93","1":"12.93"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"12.93","1":"12.93"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.80","1":"12.80"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"12.75","1":"12.75"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.05","1":"13.05"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"12.89","1":"12.89"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"12.80","1":"12.80"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"12.79","1":"12.79"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"12.77","1":"12.77"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"12.82","1":"12.82"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.73","1":"12.73"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"12.95","1":"12.95"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"12.75","1":"12.75"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"12.75","1":"12.75"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"12.72","1":"12.72"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"12.92","1":"12.92"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"12.76","1":"12.76"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"12.76","1":"12.76"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"12.76","1":"12.76"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"12.70","1":"12.70"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"12.41","1":"12.41"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"12.68","1":"12.68"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"11.46","1":"11.46"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"11.79","1":"11.79"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.79","1":"11.79"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"12.01","1":"12.01"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"11.96","1":"11.96"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"11.84","1":"11.84"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"11.85","1":"11.85"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"11.62","1":"11.62"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"11.55","1":"11.55"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"11.55","1":"11.55"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"11.51","1":"11.51"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"11.16","1":"11.16"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"11.67","1":"11.67"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.05","1":"12.05"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"12.01","1":"12.01"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"12.10","1":"12.10"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"12.22","1":"12.22"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"12.48","1":"12.48"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"12.14","1":"12.14"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"11.96","1":"11.96"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"11.96","1":"11.96"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"12.55","1":"12.55"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"12.57","1":"12.57"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.56","1":"11.56"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"12.25","1":"12.25"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"12.32","1":"12.32"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"12.01","1":"12.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"12.38","1":"12.38"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"12.38","1":"12.38"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"12.38","1":"12.38"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"12.38","1":"12.38"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"12.68","1":"12.68"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"12.45","1":"12.45"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"12.76","1":"12.76"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"12.76","1":"12.76"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"12.87","1":"12.87"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"12.04","1":"12.04"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"12.74","1":"12.74"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"12.44","1":"12.44"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.38","1":"11.38"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"12.00","1":"12.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"11.80","1":"11.80"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"11.80","1":"11.80"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"11.08","1":"11.08"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"11.25","1":"11.25"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"10.25","1":"10.25"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"10.45","1":"10.45"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"9.93","1":"9.93"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"9.12","1":"9.12"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"9.20","1":"9.20"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"9.37","1":"9.37"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"9.89","1":"9.89"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"9.89","1":"9.89"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.89","1":"9.89"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"9.73","1":"9.73"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"9.88","1":"9.88"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"9.77","1":"9.77"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"9.24","1":"9.24"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.66","1":"9.66"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"9.66","1":"9.66"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.66","1":"9.66"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.93","1":"9.93"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.80","1":"9.80"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"9.88","1":"9.88"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"9.48","1":"9.48"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.11","1":"9.11"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"9.50","1":"9.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"9.45","1":"9.45"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.49","1":"9.49"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.13","1":"9.13"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.01","1":"9.01"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.01","1":"9.01"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"8.82","1":"8.82"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"8.87","1":"8.87"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"8.99","1":"8.99"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.15","1":"9.15"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"9.15","1":"9.15"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"8.55","1":"8.55"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.54","1":"8.54"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.43","1":"8.43"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"8.45","1":"8.45"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"8.70","1":"8.70"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"8.31","1":"8.31"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"8.18","1":"8.18"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"8.65","1":"8.65"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.22","1":"8.22"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"8.22","1":"8.22"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.93","1":"8.93"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.95","1":"8.95"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.41","1":"9.41"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.03","1":"9.03"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.37","1":"9.37"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.08","1":"9.08"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"9.15","1":"9.15"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"9.15","1":"9.15"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.50","1":"9.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.21","1":"9.21"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.20","1":"9.20"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.20","1":"9.20"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.20","1":"9.20"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.06","1":"9.06"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.18","1":"9.18"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"8.90","1":"8.90"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.90","1":"8.90"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.61","1":"8.61"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.66","1":"8.66"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.66","1":"8.66"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"8.78","1":"8.78"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"8.89","1":"8.89"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.75","1":"8.75"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.40","1":"8.40"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.40","1":"8.40"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.43","1":"8.43"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.26","1":"8.26"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.46","1":"8.46"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.75","1":"8.75"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.84","1":"8.84"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.84","1":"8.84"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.00","1":"9.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.24","1":"8.24"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.24","1":"8.24"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.09","1":"8.09"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.09","1":"8.09"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.09","1":"8.09"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.25","1":"8.25"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.48","1":"8.48"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.16","1":"8.16"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.16","1":"8.16"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.49","1":"8.49"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.49","1":"8.49"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.49","1":"9.49"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"10.49","1":"10.49"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"12.13","1":"12.13"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"13.13","1":"13.13"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"13.39","1":"13.39"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"12.89","1":"12.89"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"13.89","1":"13.89"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"14.07","1":"14.07"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"13.91","1":"13.91"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"14.63","1":"14.63"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"15.44","1":"15.44"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"16.44","1":"16.44"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"16.73","1":"16.73"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"17.68","1":"17.68"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"16.89","1":"16.89"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"16.33","1":"16.33"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"16.43","1":"16.43"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"15.43","1":"15.43"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"14.86","1":"14.86"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"14.61","1":"14.61"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"14.11","1":"14.11"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"14.67","1":"14.67"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"14.40","1":"14.40"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"14.60","1":"14.60"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"14.60","1":"14.60"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"14.20","1":"14.20"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"15.20","1":"15.20"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"15.49","1":"15.49"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"14.71","1":"14.71"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"14.76","1":"14.76"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"14.00","1":"14.00"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"13.14","1":"13.14"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"13.52","1":"13.52"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"14.09","1":"14.09"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"14.03","1":"14.03"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"14.01","1":"14.01"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"14.70","1":"14.70"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"14.85","1":"14.85"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"14.99","1":"14.99"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"14.79","1":"14.79"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"14.71","1":"14.71"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"15.71","1":"15.71"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.29","1":"16.29"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"16.23","1":"16.23"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"16.59","1":"16.59"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"17.59","1":"17.59"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"18.59","1":"18.59"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.59","1":"16.59"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"16.30","1":"16.30"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.08","1":"16.08"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"17.08","1":"17.08"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"18.08","1":"18.08"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"18.08","1":"18.08"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"18.12","1":"18.12"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.29","1":"18.29"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.11","1":"18.11"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"18.10","1":"18.10"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"17.55","1":"17.55"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"18.45","1":"18.45"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"17.97","1":"17.97"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"17.98","1":"17.98"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"17.50","1":"17.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"17.14","1":"17.14"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"17.30","1":"17.30"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"17.57","1":"17.57"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"17.82","1":"17.82"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"18.03","1":"18.03"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"18.01","1":"18.01"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"18.47","1":"18.47"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"18.70","1":"18.70"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"19.10","1":"19.10"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"20.10","1":"20.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"21.23","1":"21.23"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"22.29","1":"22.29"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"23.40","1":"23.40"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"24.52","1":"24.52"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"24.93","1":"24.93"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"24.41","1":"24.41"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"23.69","1":"23.69"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"23.82","1":"23.82"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"23.06","1":"23.06"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.90","1":"22.90"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"22.90","1":"22.90"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"22.89","1":"22.89"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"23.92","1":"23.92"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"23.95","1":"23.95"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"23.64","1":"23.64"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"22.76","1":"22.76"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"22.76","1":"22.76"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"22.70","1":"22.70"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"23.83","1":"23.83"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"25.02","1":"25.02"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"25.23","1":"25.23"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"25.23","1":"25.23"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"24.15","1":"24.15"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"24.15","1":"24.15"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"23.50","1":"23.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"23.60","1":"23.60"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"23.60","1":"23.60"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"24.20","1":"24.20"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"23.99","1":"23.99"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"23.99","1":"23.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"23.52","1":"23.52"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"23.79","1":"23.79"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"23.79","1":"23.79"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"23.79","1":"23.79"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"23.09","1":"23.09"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"23.15","1":"23.15"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"23.15","1":"23.15"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"23.15","1":"23.15"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"23.15","1":"23.15"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"22.90","1":"22.90"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"22.26","1":"22.26"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"22.26","1":"22.26"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"22.26","1":"22.26"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"22.33","1":"22.33"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"22.75","1":"22.75"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"22.47","1":"22.47"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"22.52","1":"22.52"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"22.35","1":"22.35"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"22.51","1":"22.51"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"22.21","1":"22.21"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"22.45","1":"22.45"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"22.03","1":"22.03"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"21.80","1":"21.80"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"21.34","1":"21.34"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"21.75","1":"21.75"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"21.65","1":"21.65"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"21.61","1":"21.61"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"21.74","1":"21.74"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"21.88","1":"21.88"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"21.05","1":"21.05"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"21.55","1":"21.55"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"21.50","1":"21.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"21.50","1":"21.50"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"21.00","1":"21.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"20.51","1":"20.51"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"20.50","1":"20.50"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"21.52","1":"21.52"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"22.40","1":"22.40"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"21.75","1":"21.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"21.51","1":"21.51"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"21.50","1":"21.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"21.50","1":"21.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"21.50","1":"21.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"21.30","1":"21.30"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.30","1":"21.30"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"20.75","1":"20.75"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"21.32","1":"21.32"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"21.40","1":"21.40"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.00","1":"21.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"22.05","1":"22.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"21.92","1":"21.92"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"22.57","1":"22.57"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"22.30","1":"22.30"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"21.60","1":"21.60"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"22.68","1":"22.68"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"22.01","1":"22.01"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"22.20","1":"22.20"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.90","1":"22.90"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"22.70","1":"22.70"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.85","1":"21.85"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.05","1":"21.05"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.23","1":"21.23"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"21.69","1":"21.69"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"21.37","1":"21.37"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"20.78","1":"20.78"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"21.05","1":"21.05"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"20.31","1":"20.31"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"20.02","1":"20.02"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"20.57","1":"20.57"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"20.07","1":"20.07"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"20.19","1":"20.19"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"19.80","1":"19.80"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"20.06","1":"20.06"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"20.05","1":"20.05"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.88","1":"19.88"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"19.60","1":"19.60"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.52","1":"20.52"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"21.37","1":"21.37"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"22.43","1":"22.43"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"22.50","1":"22.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"21.90","1":"21.90"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"21.35","1":"21.35"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.85","1":"20.85"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"21.25","1":"21.25"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"21.34","1":"21.34"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"20.51","1":"20.51"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"21.25","1":"21.25"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"21.25","1":"21.25"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"21.80","1":"21.80"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"21.50","1":"21.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"21.87","1":"21.87"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"21.75","1":"21.75"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"20.98","1":"20.98"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"20.43","1":"20.43"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"20.51","1":"20.51"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"21.35","1":"21.35"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"21.40","1":"21.40"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"21.43","1":"21.43"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"21.43","1":"21.43"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"22.10","1":"22.10"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"22.15","1":"22.15"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"21.41","1":"21.41"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"20.05","1":"20.05"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"20.79","1":"20.79"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"20.25","1":"20.25"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"20.10","1":"20.10"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"20.10","1":"20.10"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"20.75","1":"20.75"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"20.60","1":"20.60"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"19.72","1":"19.72"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"20.25","1":"20.25"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"19.25","1":"19.25"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"19.99","1":"19.99"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"19.02","1":"19.02"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"18.59","1":"18.59"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"19.08","1":"19.08"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"18.75","1":"18.75"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"18.75","1":"18.75"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"18.31","1":"18.31"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"19.00","1":"19.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"19.25","1":"19.25"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"18.41","1":"18.41"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"19.30","1":"19.30"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"19.87","1":"19.87"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"20.20","1":"20.20"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"19.19","1":"19.19"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"19.60","1":"19.60"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"19.60","1":"19.60"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"19.64","1":"19.64"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"19.60","1":"19.60"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"18.70","1":"18.70"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"18.75","1":"18.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"19.40","1":"19.40"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"19.05","1":"19.05"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"19.00","1":"19.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"19.45","1":"19.45"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"19.53","1":"19.53"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.00","1":"20.00"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"22.05","1":"22.05"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"22.70","1":"22.70"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.10","1":"23.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"23.25","1":"23.25"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"23.79","1":"23.79"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"23.40","1":"23.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"22.99","1":"22.99"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"22.95","1":"22.95"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"24.09","1":"24.09"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"22.34","1":"22.34"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"21.90","1":"21.90"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"23.48","1":"23.48"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"22.95","1":"22.95"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"22.60","1":"22.60"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"21.38","1":"21.38"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"22.29","1":"22.29"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"22.65","1":"22.65"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"21.40","1":"21.40"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"22.20","1":"22.20"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"21.14","1":"21.14"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"20.75","1":"20.75"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"21.15","1":"21.15"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"22.57","1":"22.57"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"23.40","1":"23.40"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"23.25","1":"23.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"24.41","1":"24.41"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"25.63","1":"25.63"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"26.15","1":"26.15"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"26.50","1":"26.50"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"27.60","1":"27.60"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"27.00","1":"27.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"27.50","1":"27.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"26.69","1":"26.69"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"25.59","1":"25.59"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"25.00","1":"25.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"25.00","1":"25.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"23.75","1":"23.75"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"22.57","1":"22.57"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"21.46","1":"21.46"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"21.46","1":"21.46"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"20.52","1":"20.52"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"21.54","1":"21.54"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"22.10","1":"22.10"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"22.40","1":"22.40"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"23.48","1":"23.48"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"22.32","1":"22.32"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"23.05","1":"23.05"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"22.72","1":"22.72"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"22.54","1":"22.54"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"21.56","1":"21.56"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"22.00","1":"22.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"21.40","1":"21.40"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"21.01","1":"21.01"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"21.00","1":"21.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"20.20","1":"20.20"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"20.50","1":"20.50"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"20.25","1":"20.25"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"20.14","1":"20.14"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"20.20","1":"20.20"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"20.50","1":"20.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"19.90","1":"19.90"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"19.50","1":"19.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"19.70","1":"19.70"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"19.68","1":"19.68"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"19.68","1":"19.68"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"20.25","1":"20.25"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.75","1":"19.75"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"19.85","1":"19.85"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"19.55","1":"19.55"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.45","1":"20.45"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"20.55","1":"20.55"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"21.57","1":"21.57"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"22.64","1":"22.64"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"23.09","1":"23.09"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"23.38","1":"23.38"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"22.64","1":"22.64"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"22.39","1":"22.39"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"23.32","1":"23.32"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"24.48","1":"24.48"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"24.94","1":"24.94"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"25.70","1":"25.70"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"25.09","1":"25.09"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"25.50","1":"25.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"25.50","1":"25.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"25.25","1":"25.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"25.10","1":"25.10"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"24.12","1":"24.12"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"23.06","1":"23.06"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"22.99","1":"22.99"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"22.89","1":"22.89"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"22.06","1":"22.06"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"21.38","1":"21.38"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.41","1":"22.41"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"23.53","1":"23.53"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"24.70","1":"24.70"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"25.29","1":"25.29"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"24.30","1":"24.30"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"24.99","1":"24.99"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"24.72","1":"24.72"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"24.50","1":"24.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"24.25","1":"24.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"23.85","1":"23.85"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"24.89","1":"24.89"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"25.92","1":"25.92"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"25.27","1":"25.27"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"25.62","1":"25.62"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"24.80","1":"24.80"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"24.10","1":"24.10"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"24.26","1":"24.26"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.80","1":"23.80"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"22.65","1":"22.65"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"22.61","1":"22.61"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"22.00","1":"22.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"22.49","1":"22.49"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"22.99","1":"22.99"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"21.66","1":"21.66"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"20.61","1":"20.61"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"19.95","1":"19.95"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"19.74","1":"19.74"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"20.00","1":"20.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"22.05","1":"22.05"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"22.90","1":"22.90"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"22.75","1":"22.75"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"21.53","1":"21.53"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"22.24","1":"22.24"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"21.50","1":"21.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.50","1":"20.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"21.40","1":"21.40"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"20.77","1":"20.77"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"20.77","1":"20.77"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"21.80","1":"21.80"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"22.89","1":"22.89"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"23.65","1":"23.65"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"22.81","1":"22.81"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"22.60","1":"22.60"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"22.13","1":"22.13"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"21.26","1":"21.26"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"22.32","1":"22.32"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"22.53","1":"22.53"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.10","1":"23.10"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"23.00","1":"23.00"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"22.80","1":"22.80"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.50","1":"22.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"21.40","1":"21.40"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.00","1":"22.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"21.50","1":"21.50"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"20.90","1":"20.90"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"21.00","1":"21.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"20.25","1":"20.25"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"19.51","1":"19.51"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"19.99","1":"19.99"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.70","1":"19.70"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"19.65","1":"19.65"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"19.55","1":"19.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"19.91","1":"19.91"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"19.32","1":"19.32"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"20.18","1":"20.18"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"20.75","1":"20.75"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"21.30","1":"21.30"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"20.24","1":"20.24"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"19.23","1":"19.23"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"20.10","1":"20.10"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"20.50","1":"20.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"20.90","1":"20.90"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"19.92","1":"19.92"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"20.70","1":"20.70"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"20.70","1":"20.70"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"19.70","1":"19.70"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"18.84","1":"18.84"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"18.75","1":"18.75"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"18.22","1":"18.22"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"17.22","1":"17.22"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"17.20","1":"17.20"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"16.23","1":"16.23"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.30","1":"16.30"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.30","1":"15.30"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"14.56","1":"14.56"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"14.56","1":"14.56"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"15.56","1":"15.56"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"15.96","1":"15.96"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.45","1":"15.45"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.09","1":"16.09"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.61","1":"15.61"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"14.85","1":"14.85"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"15.00","1":"15.00"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"15.15","1":"15.15"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.15","1":"16.15"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"16.15","1":"16.15"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.75","1":"16.75"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"16.01","1":"16.01"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.22","1":"16.22"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.22","1":"17.22"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.74","1":"16.74"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.25","1":"17.25"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.60","1":"17.60"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"19.00","1":"19.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"19.05","1":"19.05"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.95","1":"18.95"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"18.98","1":"18.98"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"18.00","1":"18.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"16.90","1":"16.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"17.20","1":"17.20"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"17.50","1":"17.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.50","1":"18.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"18.64","1":"18.64"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"18.50","1":"18.50"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"17.51","1":"17.51"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"17.43","1":"17.43"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"16.86","1":"16.86"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"15.97","1":"15.97"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"16.04","1":"16.04"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.40","1":"16.40"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"17.13","1":"17.13"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.13","1":"18.13"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"18.75","1":"18.75"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"18.40","1":"18.40"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"18.54","1":"18.54"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"18.50","1":"18.50"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"19.46","1":"19.46"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"20.46","1":"20.46"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"20.57","1":"20.57"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"19.67","1":"19.67"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"19.44","1":"19.44"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"20.30","1":"20.30"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"20.79","1":"20.79"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"20.08","1":"20.08"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"19.98","1":"19.98"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"20.74","1":"20.74"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"20.52","1":"20.52"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"20.85","1":"20.85"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"21.89","1":"21.89"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"22.98","1":"22.98"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.62","1":"23.62"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.61","1":"24.61"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"25.84","1":"25.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"27.13","1":"27.13"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.14","1":"26.14"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"25.17","1":"25.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"24.23","1":"24.23"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.99","1":"23.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"24.80","1":"24.80"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"25.48","1":"25.48"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.88","1":"24.88"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"25.44","1":"25.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"23.95","1":"23.95"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"23.85","1":"23.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"24.39","1":"24.39"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"24.74","1":"24.74"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"24.57","1":"24.57"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.49","1":"25.49"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.78","1":"24.78"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.73","1":"24.73"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"25.03","1":"25.03"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"25.69","1":"25.69"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"25.63","1":"25.63"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.13","1":"25.13"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.66","1":"25.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.41","1":"25.41"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"25.24","1":"25.24"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"25.27","1":"25.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.69","1":"24.69"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"24.98","1":"24.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"25.19","1":"25.19"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"24.57","1":"24.57"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"24.62","1":"24.62"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.49","1":"24.49"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.98","1":"23.98"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"22.88","1":"22.88"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.19","1":"23.19"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"23.45","1":"23.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.81","1":"22.81"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"22.89","1":"22.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.99","1":"22.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.02","1":"22.02"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.25","1":"22.25"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"21.94","1":"21.94"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.85","1":"20.85"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"19.81","1":"19.81"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"19.23","1":"19.23"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"19.25","1":"19.25"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"18.62","1":"18.62"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"19.28","1":"19.28"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"19.30","1":"19.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"18.53","1":"18.53"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.39","1":"19.39"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.75","1":"18.75"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"18.84","1":"18.84"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"18.84","1":"18.84"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"19.60","1":"19.60"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"19.25","1":"19.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"19.10","1":"19.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"18.20","1":"18.20"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"18.25","1":"18.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"18.79","1":"18.79"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"19.35","1":"19.35"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.25","1":"19.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"20.19","1":"20.19"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"19.10","1":"19.10"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.31","1":"18.31"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"18.80","1":"18.80"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"19.05","1":"19.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"19.30","1":"19.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.72","1":"18.72"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"18.90","1":"18.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"18.65","1":"18.65"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"16.98","1":"16.98"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"15.90","1":"15.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"16.65","1":"16.65"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"16.10","1":"16.10"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.16","1":"16.16"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"16.79","1":"16.79"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"16.99","1":"16.99"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"16.40","1":"16.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"16.94","1":"16.94"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"16.26","1":"16.26"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"15.91","1":"15.91"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"16.39","1":"16.39"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"17.39","1":"17.39"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"17.10","1":"17.10"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"17.36","1":"17.36"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.34","1":"18.34"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"18.49","1":"18.49"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"18.27","1":"18.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"18.25","1":"18.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"17.74","1":"17.74"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"17.55","1":"17.55"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"17.58","1":"17.58"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.19","1":"18.19"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.48","1":"18.48"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.86","1":"17.86"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"16.89","1":"16.89"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"17.80","1":"17.80"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.22","1":"18.22"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"18.91","1":"18.91"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.55","1":"18.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"18.81","1":"18.81"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"19.81","1":"19.81"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.81","1":"20.81"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"21.85","1":"21.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"22.94","1":"22.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"23.45","1":"23.45"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"24.62","1":"24.62"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"25.81","1":"25.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.63","1":"24.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"24.10","1":"24.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.10","1":"23.10"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.60","1":"22.60"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"22.80","1":"22.80"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"23.25","1":"23.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"24.10","1":"24.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.94","1":"24.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"24.51","1":"24.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.80","1":"23.80"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"23.70","1":"23.70"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"23.80","1":"23.80"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.95","1":"23.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"22.77","1":"22.77"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"21.64","1":"21.64"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"22.23","1":"22.23"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.40","1":"22.40"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"21.33","1":"21.33"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"21.45","1":"21.45"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"22.01","1":"22.01"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"21.33","1":"21.33"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"20.75","1":"20.75"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"20.99","1":"20.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"20.50","1":"20.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"21.26","1":"21.26"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"20.20","1":"20.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"20.40","1":"20.40"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"21.10","1":"21.10"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"21.15","1":"21.15"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"21.00","1":"21.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.65","1":"21.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"21.60","1":"21.60"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.40","1":"21.40"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"20.93","1":"20.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.07","1":"21.07"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"20.02","1":"20.02"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"20.14","1":"20.14"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"20.85","1":"20.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"20.10","1":"20.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"20.99","1":"20.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"19.95","1":"19.95"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.10","1":"20.10"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"20.60","1":"20.60"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"20.60","1":"20.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"21.63","1":"21.63"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"21.19","1":"21.19"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.15","1":"21.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.19","1":"22.19"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"21.53","1":"21.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.15","1":"22.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.14","1":"21.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.62","1":"20.62"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.40","1":"20.40"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"20.10","1":"20.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.60","1":"20.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.09","1":"20.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.03","1":"21.03"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"22.08","1":"22.08"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"22.43","1":"22.43"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"22.25","1":"22.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.30","1":"21.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.52","1":"21.52"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.70","1":"20.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"20.55","1":"20.55"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.54","1":"19.54"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.90","1":"18.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.95","1":"18.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.32","1":"19.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.01","1":"19.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"18.90","1":"18.90"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"18.80","1":"18.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"18.41","1":"18.41"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"18.35","1":"18.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.60","1":"18.60"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"18.89","1":"18.89"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"18.57","1":"18.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"19.57","1":"19.57"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"19.56","1":"19.56"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"18.80","1":"18.80"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"18.72","1":"18.72"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"18.15","1":"18.15"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"17.48","1":"17.48"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.01","1":"16.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.15","1":"16.15"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"17.25","1":"17.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.55","1":"16.55"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"16.80","1":"16.80"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"17.19","1":"17.19"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.80","1":"16.80"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"17.25","1":"17.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"16.44","1":"16.44"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"16.25","1":"16.25"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"16.60","1":"16.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"16.70","1":"16.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"17.25","1":"17.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"17.99","1":"17.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"17.10","1":"17.10"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"17.09","1":"17.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"16.91","1":"16.91"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"16.90","1":"16.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"16.56","1":"16.56"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"16.80","1":"16.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"16.85","1":"16.85"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"16.50","1":"16.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"16.75","1":"16.75"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"16.46","1":"16.46"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"16.50","1":"16.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"16.51","1":"16.51"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"16.62","1":"16.62"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"16.30","1":"16.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"16.10","1":"16.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"16.80","1":"16.80"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"16.85","1":"16.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"16.33","1":"16.33"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"16.40","1":"16.40"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"17.76","1":"17.76"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"17.36","1":"17.36"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.80","1":"17.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.80","1":"17.80"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"17.40","1":"17.40"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"17.30","1":"17.30"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.34","1":"20.34"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"20.41","1":"20.41"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"19.92","1":"19.92"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.67","1":"19.67"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"18.90","1":"18.90"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"19.87","1":"19.87"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"19.31","1":"19.31"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"18.68","1":"18.68"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"18.90","1":"18.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.21","1":"18.21"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"18.01","1":"18.01"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"18.80","1":"18.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"18.99","1":"18.99"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.03","1":"18.03"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"18.95","1":"18.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"18.54","1":"18.54"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.56","1":"17.56"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"17.05","1":"17.05"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"17.99","1":"17.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"18.17","1":"18.17"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"17.56","1":"17.56"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.89","1":"18.89"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"18.10","1":"18.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"18.70","1":"18.70"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.39","1":"19.39"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"18.39","1":"18.39"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"17.41","1":"17.41"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"17.98","1":"17.98"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"17.23","1":"17.23"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"17.29","1":"17.29"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"16.95","1":"16.95"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"17.30","1":"17.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"18.07","1":"18.07"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"18.20","1":"18.20"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"17.81","1":"17.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"17.15","1":"17.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.90","1":"17.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"18.89","1":"18.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"18.94","1":"18.94"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"18.51","1":"18.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.47","1":"19.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"19.59","1":"19.59"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"19.85","1":"19.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.85","1":"20.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"20.50","1":"20.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"20.34","1":"20.34"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"21.35","1":"21.35"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.14","1":"22.14"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.04","1":"21.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"20.54","1":"20.54"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"19.64","1":"19.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"20.25","1":"20.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"20.60","1":"20.60"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.63","1":"21.63"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"21.70","1":"21.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.89","1":"21.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"22.98","1":"22.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.12","1":"24.12"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.32","1":"25.32"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.58","1":"26.58"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"26.88","1":"26.88"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"26.50","1":"26.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"26.01","1":"26.01"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"24.88","1":"24.88"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"24.15","1":"24.15"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.63","1":"23.63"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"24.00","1":"24.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"24.10","1":"24.10"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"24.54","1":"24.54"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.45","1":"23.45"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.28","1":"22.28"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.17","1":"21.17"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.26","1":"20.26"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"20.85","1":"20.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.01","1":"20.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"21.16","1":"21.16"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.25","1":"21.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.52","1":"21.52"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.80","1":"21.80"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.05","1":"22.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.28","1":"22.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"23.70","1":"23.70"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"23.80","1":"23.80"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"24.88","1":"24.88"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"24.54","1":"24.54"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"25.01","1":"25.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"26.26","1":"26.26"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.57","1":"27.57"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.94","1":"28.94"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"30.38","1":"30.38"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"30.02","1":"30.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"28.53","1":"28.53"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"28.51","1":"28.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"27.54","1":"27.54"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"27.71","1":"27.71"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"27.36","1":"27.36"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"28.72","1":"28.72"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.74","1":"29.74"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"28.54","1":"28.54"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"27.62","1":"27.62"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"27.76","1":"27.76"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"27.70","1":"27.70"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"27.00","1":"27.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"25.65","1":"25.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"25.21","1":"25.21"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"26.47","1":"26.47"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"25.58","1":"25.58"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"25.60","1":"25.60"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"26.20","1":"26.20"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.12","1":"25.12"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"24.14","1":"24.14"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.84","1":"24.84"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"24.09","1":"24.09"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.44","1":"25.44"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.64","1":"25.64"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.27","1":"25.27"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"25.53","1":"25.53"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"25.90","1":"25.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"25.89","1":"25.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.60","1":"25.60"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"25.59","1":"25.59"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.01","1":"26.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.52","1":"26.52"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.18","1":"26.18"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"25.74","1":"25.74"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.85","1":"25.85"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"24.89","1":"24.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.73","1":"25.73"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"25.06","1":"25.06"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.05","1":"26.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"25.76","1":"25.76"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"27.04","1":"27.04"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.39","1":"28.39"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"29.80","1":"29.80"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"31.29","1":"31.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.14","1":"31.14"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"29.59","1":"29.59"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"28.14","1":"28.14"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"26.90","1":"26.90"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"27.18","1":"27.18"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"27.48","1":"27.48"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"27.77","1":"27.77"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.62","1":"27.62"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"27.46","1":"27.46"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"26.40","1":"26.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"26.05","1":"26.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.03","1":"26.03"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"24.80","1":"24.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"26.04","1":"26.04"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"27.34","1":"27.34"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"28.70","1":"28.70"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"28.55","1":"28.55"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"27.51","1":"27.51"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"27.05","1":"27.05"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"27.13","1":"27.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"27.48","1":"27.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"26.12","1":"26.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.10","1":"26.10"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"25.15","1":"25.15"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.43","1":"24.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.74","1":"23.74"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.54","1":"24.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.90","1":"24.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.02","1":"24.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.02","1":"24.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.25","1":"24.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.70","1":"24.70"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.01","1":"24.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"23.47","1":"23.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"23.20","1":"23.20"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"23.41","1":"23.41"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"22.71","1":"22.71"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"23.62","1":"23.62"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"24.80","1":"24.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"26.04","1":"26.04"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"27.34","1":"27.34"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"28.70","1":"28.70"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"30.13","1":"30.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.63","1":"31.63"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"33.21","1":"33.21"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"33.72","1":"33.72"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"32.61","1":"32.61"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.01","1":"34.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"35.71","1":"35.71"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"36.19","1":"36.19"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"35.47","1":"35.47"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"34.05","1":"34.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.81","1":"32.81"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"34.45","1":"34.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"36.17","1":"36.17"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"37.97","1":"37.97"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"39.86","1":"39.86"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"41.85","1":"41.85"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"43.63","1":"43.63"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"45.81","1":"45.81"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"46.39","1":"46.39"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"48.70","1":"48.70"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"51.13","1":"51.13"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"53.68","1":"53.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"56.36","1":"56.36"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"59.17","1":"59.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"56.22","1":"56.22"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"53.41","1":"53.41"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"54.32","1":"54.32"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"57.03","1":"57.03"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"59.88","1":"59.88"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"62.87","1":"62.87"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.01","1":"66.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"68.61","1":"68.61"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"65.18","1":"65.18"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"62.41","1":"62.41"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"65.53","1":"65.53"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"61.28","1":"61.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"58.22","1":"58.22"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"55.31","1":"55.31"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"52.58","1":"52.58"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"50.24","1":"50.24"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"51.80","1":"51.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.99","1":"50.99"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.45","1":"48.45"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"47.24","1":"47.24"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"44.88","1":"44.88"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"40.65","1":"40.65"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"39.28","1":"39.28"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.04","1":"39.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"37.10","1":"37.10"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"40.81","1":"40.81"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"42.85","1":"42.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"44.99","1":"44.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"44.08","1":"44.08"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"45.08","1":"45.08"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"45.99","1":"45.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"46.25","1":"46.25"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"44.79","1":"44.79"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"42.58","1":"42.58"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"41.56","1":"41.56"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"43.13","1":"43.13"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"44.03","1":"44.03"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"42.74","1":"42.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"43.90","1":"43.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"44.44","1":"44.44"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"44.38","1":"44.38"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"45.38","1":"45.38"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.64","1":"47.64"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"50.02","1":"50.02"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.52","1":"47.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"45.15","1":"45.15"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"44.17","1":"44.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"45.33","1":"45.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"42.75","1":"42.75"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"42.32","1":"42.32"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.65","1":"41.65"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"40.50","1":"40.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"39.50","1":"39.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"38.25","1":"38.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"39.98","1":"39.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"38.09","1":"38.09"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"36.63","1":"36.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"35.61","1":"35.61"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.87","1":"33.87"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"32.25","1":"32.25"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"33.84","1":"33.84"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"35.47","1":"35.47"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"33.86","1":"33.86"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"33.05","1":"33.05"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"32.99","1":"32.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"32.55","1":"32.55"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"34.17","1":"34.17"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"33.80","1":"33.80"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"33.04","1":"33.04"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"34.15","1":"34.15"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"34.27","1":"34.27"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"33.63","1":"33.63"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"33.31","1":"33.31"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"32.23","1":"32.23"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"31.70","1":"31.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"32.29","1":"32.29"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"35.59","1":"35.59"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"34.49","1":"34.49"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"33.56","1":"33.56"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"34.96","1":"34.96"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"32.00","1":"32.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.46","1":"30.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"28.95","1":"28.95"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"27.52","1":"27.52"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"28.89","1":"28.89"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.99","1":"29.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"29.55","1":"29.55"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"29.54","1":"29.54"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"27.89","1":"27.89"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"29.28","1":"29.28"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"27.87","1":"27.87"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"28.30","1":"28.30"},{"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":"27.55","1":"27.55"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"26.62","1":"26.62"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"25.29","1":"25.29"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"26.55","1":"26.55"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"27.87","1":"27.87"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"28.80","1":"28.80"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"27.36","1":"27.36"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"26.80","1":"26.80"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"27.27","1":"27.27"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"28.63","1":"28.63"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"28.90","1":"28.90"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.76","1":"27.76"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"29.14","1":"29.14"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"30.58","1":"30.58"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"31.83","1":"31.83"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.42","1":"33.42"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.09","1":"35.09"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"36.84","1":"36.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"35.37","1":"35.37"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"33.61","1":"33.61"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"31.93","1":"31.93"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"30.52","1":"30.52"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"29.45","1":"29.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"28.54","1":"28.54"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"28.56","1":"28.56"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"27.57","1":"27.57"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"27.40","1":"27.40"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"28.77","1":"28.77"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.48","1":"29.48"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"29.99","1":"29.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"29.31","1":"29.31"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"28.49","1":"28.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"27.72","1":"27.72"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"27.43","1":"27.43"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"28.67","1":"28.67"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"28.60","1":"28.60"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"31.48","1":"31.48"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"31.53","1":"31.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"29.96","1":"29.96"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"28.47","1":"28.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"28.12","1":"28.12"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.80","1":"27.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.45","1":"27.45"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.01","1":"28.01"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"29.41","1":"29.41"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"30.88","1":"30.88"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"30.62","1":"30.62"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"31.87","1":"31.87"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"32.38","1":"32.38"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"31.21","1":"31.21"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"30.15","1":"30.15"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"29.20","1":"29.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.15","1":"28.15"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.60","1":"27.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"27.22","1":"27.22"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.20","1":"26.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"25.75","1":"25.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"24.47","1":"24.47"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"23.25","1":"23.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.09","1":"22.09"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.99","1":"20.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"20.10","1":"20.10"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"19.04","1":"19.04"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.30","1":"19.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"19.77","1":"19.77"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"20.77","1":"20.77"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"22.89","1":"22.89"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"24.03","1":"24.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"25.23","1":"25.23"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"27.81","1":"27.81"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"29.20","1":"29.20"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"30.66","1":"30.66"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"32.19","1":"32.19"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"33.79","1":"33.79"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"35.47","1":"35.47"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.24","1":"37.24"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.10","1":"39.10"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"41.05","1":"41.05"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"43.10","1":"43.10"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"45.25","1":"45.25"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"47.51","1":"47.51"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"49.03","1":"49.03"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"46.58","1":"46.58"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"44.26","1":"44.26"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"42.38","1":"42.38"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.09","1":"41.09"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.14","1":"43.14"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"45.29","1":"45.29"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"47.55","1":"47.55"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"45.19","1":"45.19"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.99","1":"43.99"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"41.95","1":"41.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.95","1":"41.95"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"39.87","1":"39.87"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"39.93","1":"39.93"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"38.25","1":"38.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"40.16","1":"40.16"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"41.80","1":"41.80"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"39.71","1":"39.71"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"38.18","1":"38.18"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"39.50","1":"39.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"39.75","1":"39.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"37.80","1":"37.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"38.00","1":"38.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"39.84","1":"39.84"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.03","1":"38.03"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"36.13","1":"36.13"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.35","1":"34.35"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"32.64","1":"32.64"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.01","1":"31.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"32.56","1":"32.56"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"33.10","1":"33.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"34.49","1":"34.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"33.89","1":"33.89"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"34.89","1":"34.89"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"35.99","1":"35.99"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.20","1":"34.20"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"32.49","1":"32.49"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.87","1":"30.87"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"31.75","1":"31.75"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"30.17","1":"30.17"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"28.67","1":"28.67"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"29.99","1":"29.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.98","1":"30.98"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.40","1":"31.40"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"31.40","1":"31.40"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.20","1":"31.20"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"32.63","1":"32.63"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.14","1":"31.14"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.12","1":"32.12"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"30.60","1":"30.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.07","1":"29.07"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"29.01","1":"29.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"29.96","1":"29.96"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"28.48","1":"28.48"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.05","1":"28.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"26.72","1":"26.72"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.87","1":"25.87"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"25.48","1":"25.48"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.29","1":"26.29"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"27.39","1":"27.39"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"26.03","1":"26.03"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"26.01","1":"26.01"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.15","1":"25.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.01","1":"24.01"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.21","1":"25.21"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.46","1":"25.46"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.47","1":"24.47"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.33","1":"23.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.17","1":"22.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"22.43","1":"22.43"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"22.73","1":"22.73"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"23.20","1":"23.20"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"22.35","1":"22.35"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"21.30","1":"21.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"22.29","1":"22.29"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"21.87","1":"21.87"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"20.92","1":"20.92"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"20.21","1":"20.21"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"21.20","1":"21.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"22.89","1":"22.89"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"22.05","1":"22.05"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"21.30","1":"21.30"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"21.03","1":"21.03"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"21.06","1":"21.06"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"22.11","1":"22.11"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.38","1":"21.38"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"21.60","1":"21.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"21.10","1":"21.10"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"21.97","1":"21.97"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"22.40","1":"22.40"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.51","1":"20.51"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"19.71","1":"19.71"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"20.70","1":"20.70"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"19.70","1":"19.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"18.70","1":"18.70"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"18.07","1":"18.07"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"17.59","1":"17.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"17.10","1":"17.10"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"16.90","1":"16.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"17.60","1":"17.60"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"17.83","1":"17.83"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"16.83","1":"16.83"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"17.72","1":"17.72"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"18.25","1":"18.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"19.25","1":"19.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"18.90","1":"18.90"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"18.25","1":"18.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"18.26","1":"18.26"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"17.88","1":"17.88"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"17.63","1":"17.63"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"17.26","1":"17.26"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"17.91","1":"17.91"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"17.30","1":"17.30"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.92","1":"16.92"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"17.21","1":"17.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"17.50","1":"17.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.48","1":"17.48"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"17.03","1":"17.03"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"17.03","1":"17.03"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"16.09","1":"16.09"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"15.17","1":"15.17"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.21","1":"15.21"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.94","1":"15.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.94","1":"14.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.53","1":"14.53"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.10","1":"15.10"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"14.83","1":"14.83"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"13.99","1":"13.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"13.52","1":"13.52"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"13.30","1":"13.30"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"14.28","1":"14.28"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.48","1":"14.48"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"13.55","1":"13.55"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.18","1":"13.18"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.25","1":"13.25"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.51","1":"12.51"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.80","1":"12.80"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.52","1":"12.52"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.52","1":"12.52"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"13.75","1":"13.75"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"14.01","1":"14.01"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"13.65","1":"13.65"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.90","1":"13.90"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"13.95","1":"13.95"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.33","1":"13.33"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.99","1":"13.99"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.30","1":"13.30"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"13.88","1":"13.88"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"13.99","1":"13.99"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"13.01","1":"13.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.14","1":"13.14"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.85","1":"12.85"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.29","1":"13.29"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"15.25","1":"15.25"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"15.29","1":"15.29"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.24","1":"15.24"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"14.26","1":"14.26"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"14.01","1":"14.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.76","1":"13.76"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.81","1":"13.81"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"14.78","1":"14.78"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"14.60","1":"14.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.60","1":"15.60"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"15.75","1":"15.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"15.10","1":"15.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.02","1":"15.02"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"14.65","1":"14.65"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.78","1":"14.78"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.99","1":"14.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.25","1":"15.25"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.99","1":"15.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.35","1":"16.35"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.28","1":"16.28"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.29","1":"15.29"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.10","1":"15.10"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.99","1":"15.99"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.99","1":"16.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.70","1":"17.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.98","1":"17.98"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.70","1":"18.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.74","1":"18.74"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.75","1":"17.75"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.77","1":"17.77"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.52","1":"17.52"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"17.61","1":"17.61"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.60","1":"17.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.16","1":"18.16"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.51","1":"18.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.88","1":"18.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"19.49","1":"19.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.90","1":"18.90"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"17.90","1":"17.90"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.90","1":"16.90"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.10","1":"16.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.80","1":"15.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.80","1":"16.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.25","1":"18.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.25","1":"18.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.96","1":"17.96"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.20","1":"18.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"18.10","1":"18.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"18.50","1":"18.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.30","1":"16.30"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.28","1":"17.28"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"17.32","1":"17.32"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.33","1":"16.33"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"16.51","1":"16.51"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.75","1":"15.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.20","1":"16.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.51","1":"15.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.48","1":"16.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.24","1":"16.24"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.24","1":"15.24"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.18","1":"16.18"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"15.91","1":"15.91"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"15.75","1":"15.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"15.65","1":"15.65"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"15.16","1":"15.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"15.64","1":"15.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"15.01","1":"15.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"15.01","1":"15.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"14.51","1":"14.51"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.76","1":"14.76"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"14.51","1":"14.51"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.49","1":"14.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"14.25","1":"14.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"14.01","1":"14.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.80","1":"13.80"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.25","1":"15.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.39","1":"16.39"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.61","1":"17.61"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.93","1":"18.93"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.34","1":"20.34"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.86","1":"21.86"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.48","1":"23.48"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.39","1":"21.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.45","1":"22.45"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.33","1":"22.33"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.04","1":"22.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.37","1":"22.37"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.80","1":"22.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"22.93","1":"22.93"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"21.66","1":"21.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"21.74","1":"21.74"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.82","1":"22.82"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"21.33","1":"21.33"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"21.94","1":"21.94"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.97","1":"20.97"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"21.28","1":"21.28"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.33","1":"20.33"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21.85","1":"21.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.48","1":"23.48"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.24","1":"25.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.19","1":"25.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.40","1":"24.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.73","1":"23.73"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.11","1":"23.11"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"21.52","1":"21.52"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.13","1":"23.13"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"24.86","1":"24.86"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.48","1":"22.48"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.49","1":"23.49"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.51","1":"22.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.40","1":"23.40"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.31","1":"21.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.83","1":"20.83"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"19.05","1":"19.05"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"20.24","1":"20.24"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"20.37","1":"20.37"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"20.55","1":"20.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.06","1":"19.06"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.59","1":"18.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.15","1":"18.15"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"19.41","1":"19.41"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"20.86","1":"20.86"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.60","1":"21.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.20","1":"22.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.70","1":"21.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"19.90","1":"19.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.39","1":"21.39"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.60","1":"21.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.20","1":"21.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.26","1":"20.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.95","1":"20.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.10","1":"20.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"19.61","1":"19.61"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"20.43","1":"20.43"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.20","1":"20.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"19.05","1":"19.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.05","1":"19.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"18.70","1":"18.70"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.51","1":"17.51"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"18.48","1":"18.48"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.61","1":"18.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.89","1":"18.89"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.48","1":"17.48"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"15.03","1":"15.03"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"15.31","1":"15.31"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.45","1":"16.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.15","1":"16.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.67","1":"15.67"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.33","1":"15.33"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.33","1":"15.33"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.01","1":"14.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.33","1":"13.33"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.15","1":"14.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.76","1":"13.76"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"13.85","1":"13.85"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.20","1":"13.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"13.75","1":"13.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"14.76","1":"14.76"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.66","1":"13.66"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.15","1":"12.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.06","1":"12.06"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.86","1":"12.86"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.49","1":"12.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.85","1":"12.85"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.28","1":"13.28"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"13.90","1":"13.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.29","1":"13.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"12.35","1":"12.35"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"11.56","1":"11.56"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.25","1":"11.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"12.20","1":"12.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.21","1":"11.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.21","1":"10.21"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10.16","1":"10.16"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"10.19","1":"10.19"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"10.19","1":"10.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.01","1":"10.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.60","1":"10.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"10.32","1":"10.32"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"10.90","1":"10.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.78","1":"9.78"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.11","1":"10.11"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"10.68","1":"10.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"10.73","1":"10.73"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.70","1":"10.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.24","1":"9.24"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.66","1":"9.66"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.99","1":"9.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.05","1":"9.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.40","1":"9.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.47","1":"9.47"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.49","1":"9.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.40","1":"10.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.49","1":"10.49"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"10.80","1":"10.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"10.45","1":"10.45"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.70","1":"10.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.49","1":"10.49"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.15","1":"10.15"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.02","1":"10.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.99","1":"9.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.59","1":"9.59"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.19","1":"9.19"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.30","1":"9.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.01","1":"8.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.90","1":"7.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.85","1":"7.85"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.09","1":"8.09"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.09","1":"9.09"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.09","1":"10.09"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.91","1":"10.91"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.68","1":"11.68"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.58","1":"12.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.01","1":"12.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.35","1":"11.35"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.40","1":"10.40"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.43","1":"12.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.38","1":"11.38"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"11.31","1":"11.31"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.52","1":"11.52"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.44","1":"11.44"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.08","1":"11.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.50","1":"10.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"10.70","1":"10.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.29","1":"10.29"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.18","1":"10.18"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.20","1":"10.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.22","1":"11.22"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.34","1":"12.34"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.41","1":"11.41"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.56","1":"11.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.14","1":"12.14"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.21","1":"12.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.46","1":"12.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.14","1":"12.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"11.78","1":"11.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.52","1":"11.52"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.96","1":"11.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.45","1":"11.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.16","1":"11.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.00","1":"11.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.59","1":"10.59"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.51","1":"10.51"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"10.84","1":"10.84"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.70","1":"10.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.50","1":"10.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.76","1":"10.76"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.84","1":"11.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.09","1":"11.09"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.40","1":"11.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.13","1":"11.13"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.76","1":"11.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.36","1":"11.36"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"11.12","1":"11.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.90","1":"10.90"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"11.01","1":"11.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"11.13","1":"11.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.03","1":"11.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.80","1":"10.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.99","1":"10.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.69","1":"10.69"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.78","1":"10.78"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.67","1":"10.67"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.05","1":"10.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"11.06","1":"11.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.97","1":"10.97"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.97","1":"10.97"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.76","1":"9.76"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.99","1":"9.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.75","1":"10.75"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.43","1":"9.43"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.31","1":"9.31"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.99","1":"9.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.41","1":"9.41"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"8.99","1":"8.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.06","1":"9.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"8.91","1":"8.91"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"8.52","1":"8.52"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"8.79","1":"8.79"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.31","1":"8.31"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"8.33","1":"8.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"8.80","1":"8.80"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.80","1":"8.80"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"8.15","1":"8.15"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.75","1":"7.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.10","1":"8.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.99","1":"8.99"}]}