{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"29.20","1":"29.20"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"22.25","1":"22.25"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"22.50","1":"22.50"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"22.05","1":"22.05"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"21.40","1":"21.40"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"20.35","1":"20.35"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"22.55","1":"22.55"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"23.25","1":"23.25"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"22.60","1":"22.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"22.00","1":"22.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"21.45","1":"21.45"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"20.40","1":"20.40"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"20.05","1":"20.05"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"20.45","1":"20.45"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"19.90","1":"19.90"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"19.50","1":"19.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"19.80","1":"19.80"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"19.25","1":"19.25"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"19.00","1":"19.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"19.00","1":"19.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"19.20","1":"19.20"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"19.20","1":"19.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"18.25","1":"18.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"18.25","1":"18.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"19.20","1":"19.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"17.80","1":"17.80"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"17.70","1":"17.70"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"17.40","1":"17.40"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"17.15","1":"17.15"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"17.00","1":"17.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"16.05","1":"16.05"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"16.30","1":"16.30"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"15.80","1":"15.80"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"16.60","1":"16.60"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"16.15","1":"16.15"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"15.85","1":"15.85"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"16.35","1":"16.35"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"16.35","1":"16.35"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"15.55","1":"15.55"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"15.90","1":"15.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"16.35","1":"16.35"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"16.95","1":"16.95"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"17.10","1":"17.10"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"16.45","1":"16.45"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"16.90","1":"16.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"16.60","1":"16.60"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"16.95","1":"16.95"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"16.85","1":"16.85"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"16.85","1":"16.85"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"16.75","1":"16.75"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"16.45","1":"16.45"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"16.60","1":"16.60"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"17.20","1":"17.20"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"16.50","1":"16.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"15.60","1":"15.60"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"15.10","1":"15.10"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"15.10","1":"15.10"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"14.25","1":"14.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"14.85","1":"14.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"14.50","1":"14.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"14.85","1":"14.85"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"15.00","1":"15.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"15.50","1":"15.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"15.10","1":"15.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"15.10","1":"15.10"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"15.15","1":"15.15"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"15.30","1":"15.30"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"15.80","1":"15.80"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"16.60","1":"16.60"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"16.25","1":"16.25"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"16.75","1":"16.75"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"17.30","1":"17.30"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"18.25","1":"18.25"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"17.70","1":"17.70"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"16.95","1":"16.95"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"17.00","1":"17.00"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"14.15","1":"14.15"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"13.25","1":"13.25"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"13.40","1":"13.40"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"13.45","1":"13.45"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"13.75","1":"13.75"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"13.80","1":"13.80"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"13.60","1":"13.60"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"13.35","1":"13.35"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"13.70","1":"13.70"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"13.30","1":"13.30"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"13.25","1":"13.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"13.25","1":"13.25"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"13.40","1":"13.40"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"13.50","1":"13.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"13.05","1":"13.05"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"13.15","1":"13.15"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"13.00","1":"13.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"13.95","1":"13.95"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"13.80","1":"13.80"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"14.00","1":"14.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"14.20","1":"14.20"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"14.20","1":"14.20"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"15.10","1":"15.10"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"14.80","1":"14.80"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"15.80","1":"15.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"17.00","1":"17.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"16.70","1":"16.70"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"16.65","1":"16.65"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"16.25","1":"16.25"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"15.80","1":"15.80"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"16.65","1":"16.65"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"16.60","1":"16.60"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"16.65","1":"16.65"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"16.55","1":"16.55"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"16.65","1":"16.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"16.80","1":"16.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"16.60","1":"16.60"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"16.70","1":"16.70"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"16.55","1":"16.55"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"16.40","1":"16.40"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"16.40","1":"16.40"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"15.85","1":"15.85"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"16.40","1":"16.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"16.60","1":"16.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"16.75","1":"16.75"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"17.75","1":"17.75"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"17.90","1":"17.90"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"17.90","1":"17.90"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"16.85","1":"16.85"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"16.70","1":"16.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"16.85","1":"16.85"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"16.90","1":"16.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"16.80","1":"16.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"16.25","1":"16.25"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"16.95","1":"16.95"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"16.90","1":"16.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"16.60","1":"16.60"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"16.95","1":"16.95"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"16.80","1":"16.80"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"16.70","1":"16.70"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"17.10","1":"17.10"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"16.80","1":"16.80"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"16.75","1":"16.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"16.85","1":"16.85"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"16.60","1":"16.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"16.80","1":"16.80"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"16.50","1":"16.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"16.30","1":"16.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"15.25","1":"15.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"15.20","1":"15.20"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"15.20","1":"15.20"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"14.60","1":"14.60"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"14.80","1":"14.80"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"14.75","1":"14.75"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"14.25","1":"14.25"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"14.20","1":"14.20"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"14.45","1":"14.45"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"14.70","1":"14.70"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"15.25","1":"15.25"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"14.60","1":"14.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"14.60","1":"14.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"14.55","1":"14.55"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"14.70","1":"14.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"15.30","1":"15.30"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"16.30","1":"16.30"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"17.20","1":"17.20"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"16.70","1":"16.70"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"16.50","1":"16.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"16.00","1":"16.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"16.10","1":"16.10"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"15.60","1":"15.60"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"14.65","1":"14.65"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"14.85","1":"14.85"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"14.75","1":"14.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"14.40","1":"14.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"14.40","1":"14.40"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"13.70","1":"13.70"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"13.80","1":"13.80"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"13.85","1":"13.85"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"13.55","1":"13.55"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"13.80","1":"13.80"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"13.70","1":"13.70"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"13.45","1":"13.45"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"13.45","1":"13.45"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"12.95","1":"12.95"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"12.70","1":"12.70"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"12.80","1":"12.80"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"12.50","1":"12.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"12.70","1":"12.70"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"13.40","1":"13.40"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"12.85","1":"12.85"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"12.45","1":"12.45"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"12.35","1":"12.35"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"12.10","1":"12.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"12.75","1":"12.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"11.75","1":"11.75"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"11.40","1":"11.40"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"12.40","1":"12.40"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"12.70","1":"12.70"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"11.55","1":"11.55"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"11.40","1":"11.40"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"11.90","1":"11.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"13.50","1":"13.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"13.30","1":"13.30"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"12.55","1":"12.55"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"12.70","1":"12.70"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"12.65","1":"12.65"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"12.95","1":"12.95"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"12.95","1":"12.95"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"13.10","1":"13.10"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"12.90","1":"12.90"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"12.95","1":"12.95"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"12.95","1":"12.95"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"12.95","1":"12.95"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"12.40","1":"12.40"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"12.40","1":"12.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"13.00","1":"13.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"12.70","1":"12.70"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"12.30","1":"12.30"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"12.10","1":"12.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"12.50","1":"12.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"12.60","1":"12.60"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"12.95","1":"12.95"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"12.85","1":"12.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"13.25","1":"13.25"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"12.50","1":"12.50"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"13.00","1":"13.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"12.50","1":"12.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"12.75","1":"12.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"12.95","1":"12.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"12.60","1":"12.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"13.25","1":"13.25"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"13.40","1":"13.40"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"13.75","1":"13.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"14.75","1":"14.75"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"15.40","1":"15.40"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"14.85","1":"14.85"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"15.30","1":"15.30"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"15.25","1":"15.25"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"14.50","1":"14.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"13.50","1":"13.50"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"13.90","1":"13.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"13.50","1":"13.50"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"13.30","1":"13.30"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"13.20","1":"13.20"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"13.90","1":"13.90"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"13.10","1":"13.10"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"13.20","1":"13.20"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"13.50","1":"13.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"14.50","1":"14.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"13.85","1":"13.85"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"13.60","1":"13.60"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"13.50","1":"13.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"13.50","1":"13.50"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"13.00","1":"13.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"13.25","1":"13.25"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"13.30","1":"13.30"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"13.75","1":"13.75"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"13.50","1":"13.50"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"13.55","1":"13.55"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"14.40","1":"14.40"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"14.95","1":"14.95"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"14.70","1":"14.70"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"14.75","1":"14.75"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"15.30","1":"15.30"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"14.70","1":"14.70"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"14.30","1":"14.30"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"14.00","1":"14.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"15.65","1":"15.65"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"16.35","1":"16.35"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"15.95","1":"15.95"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"16.35","1":"16.35"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"16.15","1":"16.15"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"16.50","1":"16.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"17.20","1":"17.20"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"18.20","1":"18.20"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"18.45","1":"18.45"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"17.50","1":"17.50"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"17.60","1":"17.60"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"16.70","1":"16.70"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"16.50","1":"16.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"16.85","1":"16.85"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"16.50","1":"16.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"16.85","1":"16.85"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"16.40","1":"16.40"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.75","1":"15.75"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"15.15","1":"15.15"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"15.55","1":"15.55"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.10","1":"15.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"16.10","1":"16.10"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"15.25","1":"15.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"15.10","1":"15.10"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"14.10","1":"14.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"13.70","1":"13.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"14.50","1":"14.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"13.75","1":"13.75"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"13.50","1":"13.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.40","1":"14.40"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"13.40","1":"13.40"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"13.25","1":"13.25"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"13.75","1":"13.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"13.75","1":"13.75"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"13.70","1":"13.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"13.30","1":"13.30"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"13.40","1":"13.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"13.35","1":"13.35"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"13.90","1":"13.90"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"12.90","1":"12.90"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"13.70","1":"13.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"13.75","1":"13.75"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"13.75","1":"13.75"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"13.85","1":"13.85"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"13.90","1":"13.90"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"14.00","1":"14.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"13.95","1":"13.95"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"13.65","1":"13.65"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"13.85","1":"13.85"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"13.95","1":"13.95"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"13.25","1":"13.25"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"13.55","1":"13.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"14.25","1":"14.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"16.30","1":"16.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"17.30","1":"17.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"17.55","1":"17.55"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"17.20","1":"17.20"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"18.20","1":"18.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"18.40","1":"18.40"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"18.10","1":"18.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"18.20","1":"18.20"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"17.30","1":"17.30"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"17.80","1":"17.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"18.20","1":"18.20"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"17.50","1":"17.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"17.80","1":"17.80"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"18.80","1":"18.80"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"19.80","1":"19.80"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"20.05","1":"20.05"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"22.55","1":"22.55"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"23.65","1":"23.65"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"24.80","1":"24.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"25.90","1":"25.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"25.20","1":"25.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"24.55","1":"24.55"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"25.10","1":"25.10"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"26.25","1":"26.25"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"25.50","1":"25.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"25.75","1":"25.75"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"27.00","1":"27.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"28.35","1":"28.35"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"27.20","1":"27.20"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"27.90","1":"27.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"27.80","1":"27.80"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"28.15","1":"28.15"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"27.75","1":"27.75"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"27.30","1":"27.30"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"26.90","1":"26.90"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"26.80","1":"26.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"28.10","1":"28.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"28.05","1":"28.05"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"27.50","1":"27.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"26.15","1":"26.15"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"24.85","1":"24.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"25.55","1":"25.55"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"25.00","1":"25.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"24.80","1":"24.80"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"24.25","1":"24.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"23.50","1":"23.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"23.10","1":"23.10"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"22.95","1":"22.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"22.05","1":"22.05"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"23.10","1":"23.10"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"22.70","1":"22.70"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"21.90","1":"21.90"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"20.25","1":"20.25"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"20.25","1":"20.25"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"20.25","1":"20.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"19.30","1":"19.30"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"19.05","1":"19.05"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"20.00","1":"20.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"19.50","1":"19.50"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"19.25","1":"19.25"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"20.25","1":"20.25"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"20.80","1":"20.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"20.00","1":"20.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"20.70","1":"20.70"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"20.60","1":"20.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"21.25","1":"21.25"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"20.25","1":"20.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"20.05","1":"20.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"20.50","1":"20.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"20.70","1":"20.70"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"20.50","1":"20.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"20.95","1":"20.95"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"21.95","1":"21.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"21.80","1":"21.80"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"21.60","1":"21.60"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"22.00","1":"22.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"21.75","1":"21.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"21.45","1":"21.45"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"22.50","1":"22.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"23.30","1":"23.30"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"23.75","1":"23.75"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"23.95","1":"23.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"23.75","1":"23.75"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"24.40","1":"24.40"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"23.20","1":"23.20"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"22.20","1":"22.20"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"21.75","1":"21.75"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"21.25","1":"21.25"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"20.50","1":"20.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"20.80","1":"20.80"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"20.60","1":"20.60"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"19.60","1":"19.60"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"19.50","1":"19.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"20.40","1":"20.40"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"20.05","1":"20.05"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"20.15","1":"20.15"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"20.00","1":"20.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"20.00","1":"20.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"20.40","1":"20.40"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"20.75","1":"20.75"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"20.80","1":"20.80"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"21.25","1":"21.25"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"21.30","1":"21.30"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"21.50","1":"21.50"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"22.25","1":"22.25"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"21.70","1":"21.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"22.10","1":"22.10"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"22.25","1":"22.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"22.30","1":"22.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"22.40","1":"22.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"21.90","1":"21.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"21.30","1":"21.30"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"22.00","1":"22.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"22.70","1":"22.70"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"23.80","1":"23.80"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"23.70","1":"23.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"23.65","1":"23.65"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"23.35","1":"23.35"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"24.50","1":"24.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"25.65","1":"25.65"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"26.30","1":"26.30"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"27.60","1":"27.60"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"24.70","1":"24.70"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"25.00","1":"25.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"24.85","1":"24.85"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"23.65","1":"23.65"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"22.50","1":"22.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"23.30","1":"23.30"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"23.70","1":"23.70"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"23.60","1":"23.60"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"23.65","1":"23.65"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"23.25","1":"23.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"22.70","1":"22.70"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"23.10","1":"23.10"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"22.80","1":"22.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"23.15","1":"23.15"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"23.60","1":"23.60"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"23.35","1":"23.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"23.25","1":"23.25"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"23.00","1":"23.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"23.25","1":"23.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"23.60","1":"23.60"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"23.55","1":"23.55"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"23.20","1":"23.20"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"23.60","1":"23.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"24.75","1":"24.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"25.95","1":"25.95"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"27.20","1":"27.20"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"28.55","1":"28.55"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"29.95","1":"29.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"31.40","1":"31.40"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"32.95","1":"32.95"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"34.55","1":"34.55"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"36.25","1":"36.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"34.45","1":"34.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"32.85","1":"32.85"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"32.90","1":"32.90"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"33.10","1":"33.10"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"33.35","1":"33.35"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"33.10","1":"33.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"31.45","1":"31.45"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"31.80","1":"31.80"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"31.30","1":"31.30"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"30.20","1":"30.20"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"30.35","1":"30.35"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"31.00","1":"31.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"30.50","1":"30.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"30.50","1":"30.50"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"30.70","1":"30.70"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"29.50","1":"29.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"29.05","1":"29.05"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"29.30","1":"29.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"30.75","1":"30.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"32.25","1":"32.25"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"31.55","1":"31.55"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"30.55","1":"30.55"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"30.50","1":"30.50"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"30.75","1":"30.75"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"31.40","1":"31.40"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"29.80","1":"29.80"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"30.25","1":"30.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"31.60","1":"31.60"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"32.30","1":"32.30"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"33.90","1":"33.90"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"35.55","1":"35.55"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"35.51","1":"35.51"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"35.50","1":"35.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"36.01","1":"36.01"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"37.81","1":"37.81"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"37.75","1":"37.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"36.75","1":"36.75"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"37.40","1":"37.40"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"36.60","1":"36.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"35.00","1":"35.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"35.00","1":"35.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"36.10","1":"36.10"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"35.80","1":"35.80"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"35.69","1":"35.69"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"35.10","1":"35.10"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"35.15","1":"35.15"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"36.30","1":"36.30"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"36.51","1":"36.51"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"35.75","1":"35.75"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"33.97","1":"33.97"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"32.50","1":"32.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"34.10","1":"34.10"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"32.40","1":"32.40"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"33.60","1":"33.60"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"34.40","1":"34.40"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"34.26","1":"34.26"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"35.93","1":"35.93"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"34.14","1":"34.14"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"32.65","1":"32.65"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"31.30","1":"31.30"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"30.00","1":"30.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"29.10","1":"29.10"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"28.70","1":"28.70"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"26.60","1":"26.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"27.40","1":"27.40"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"27.51","1":"27.51"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"27.25","1":"27.25"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"26.98","1":"26.98"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"26.72","1":"26.72"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"27.08","1":"27.08"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"26.81","1":"26.81"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"26.55","1":"26.55"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"26.29","1":"26.29"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"26.03","1":"26.03"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"25.77","1":"25.77"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"25.52","1":"25.52"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"24.45","1":"24.45"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"23.23","1":"23.23"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"22.07","1":"22.07"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"20.97","1":"20.97"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"19.93","1":"19.93"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"19.99","1":"19.99"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"20.99","1":"20.99"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"22.03","1":"22.03"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"23.13","1":"23.13"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"24.15","1":"24.15"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"22.95","1":"22.95"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"24.15","1":"24.15"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"22.33","1":"22.33"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"20.90","1":"20.90"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"19.86","1":"19.86"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"22.05","1":"22.05"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"21.50","1":"21.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"21.05","1":"21.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"22.10","1":"22.10"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"23.20","1":"23.20"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"22.60","1":"22.60"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"21.75","1":"21.75"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"20.75","1":"20.75"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"20.25","1":"20.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"19.50","1":"19.50"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"18.00","1":"18.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"18.15","1":"18.15"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"18.11","1":"18.11"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"18.55","1":"18.55"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"18.60","1":"18.60"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"18.15","1":"18.15"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"19.15","1":"19.15"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"18.57","1":"18.57"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"18.65","1":"18.65"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"18.05","1":"18.05"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"18.10","1":"18.10"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"18.11","1":"18.11"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"18.06","1":"18.06"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"18.01","1":"18.01"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"18.00","1":"18.00"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"19.00","1":"19.00"},{"s_date":"Oct 07, 08","0":"Oct 07, 08","s_close":"20.00","1":"20.00"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"21.00","1":"21.00"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"22.05","1":"22.05"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"22.30","1":"22.30"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"21.19","1":"21.19"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"21.25","1":"21.25"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"21.00","1":"21.00"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"19.00","1":"19.00"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"20.00","1":"20.00"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"19.18","1":"19.18"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"18.25","1":"18.25"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"18.11","1":"18.11"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 08","0":"Oct 30, 08","s_close":"19.50","1":"19.50"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"19.50","1":"19.50"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"20.40","1":"20.40"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"20.77","1":"20.77"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"21.05","1":"21.05"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"20.76","1":"20.76"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"21.01","1":"21.01"},{"s_date":"Nov 10, 08","0":"Nov 10, 08","s_close":"20.60","1":"20.60"},{"s_date":"Nov 12, 08","0":"Nov 12, 08","s_close":"20.36","1":"20.36"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"19.75","1":"19.75"},{"s_date":"Nov 17, 08","0":"Nov 17, 08","s_close":"19.50","1":"19.50"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"18.65","1":"18.65"},{"s_date":"Dec 02, 08","0":"Dec 02, 08","s_close":"19.62","1":"19.62"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"20.52","1":"20.52"},{"s_date":"Dec 04, 08","0":"Dec 04, 08","s_close":"20.35","1":"20.35"},{"s_date":"Dec 05, 08","0":"Dec 05, 08","s_close":"20.49","1":"20.49"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"19.48","1":"19.48"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"18.50","1":"18.50"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"18.00","1":"18.00"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"18.90","1":"18.90"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"19.64","1":"19.64"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"18.80","1":"18.80"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"18.71","1":"18.71"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"19.46","1":"19.46"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"20.46","1":"20.46"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"20.46","1":"20.46"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"21.47","1":"21.47"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"22.50","1":"22.50"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"23.51","1":"23.51"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"24.64","1":"24.64"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"24.93","1":"24.93"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"24.00","1":"24.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"23.30","1":"23.30"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"22.52","1":"22.52"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"21.51","1":"21.51"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"20.44","1":"20.44"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"20.20","1":"20.20"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"19.96","1":"19.96"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.33","1":"19.33"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"19.18","1":"19.18"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"20.06","1":"20.06"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"21.06","1":"21.06"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"21.90","1":"21.90"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"21.21","1":"21.21"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"22.27","1":"22.27"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"23.35","1":"23.35"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"23.35","1":"23.35"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"22.50","1":"22.50"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"22.60","1":"22.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"23.30","1":"23.30"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"23.80","1":"23.80"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"23.25","1":"23.25"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"23.50","1":"23.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"23.57","1":"23.57"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"23.52","1":"23.52"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"23.90","1":"23.90"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"23.46","1":"23.46"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"22.50","1":"22.50"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"21.38","1":"21.38"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"20.32","1":"20.32"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"20.30","1":"20.30"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"20.34","1":"20.34"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"19.41","1":"19.41"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"20.55","1":"20.55"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"20.00","1":"20.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"20.98","1":"20.98"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"21.75","1":"21.75"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"22.80","1":"22.80"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"21.67","1":"21.67"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"22.50","1":"22.50"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"22.50","1":"22.50"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"21.75","1":"21.75"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"22.32","1":"22.32"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"21.50","1":"21.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"21.02","1":"21.02"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"21.00","1":"21.00"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"20.77","1":"20.77"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"21.04","1":"21.04"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"21.55","1":"21.55"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"21.77","1":"21.77"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"22.17","1":"22.17"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"22.80","1":"22.80"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"22.88","1":"22.88"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"21.81","1":"21.81"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"22.80","1":"22.80"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"23.40","1":"23.40"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"24.11","1":"24.11"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"23.61","1":"23.61"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"22.90","1":"22.90"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"23.60","1":"23.60"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"22.80","1":"22.80"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"21.66","1":"21.66"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"20.58","1":"20.58"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"19.62","1":"19.62"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"18.64","1":"18.64"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"19.20","1":"19.20"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"19.61","1":"19.61"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"19.50","1":"19.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"19.25","1":"19.25"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"19.42","1":"19.42"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"20.25","1":"20.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"19.40","1":"19.40"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"20.00","1":"20.00"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"19.51","1":"19.51"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"19.97","1":"19.97"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"19.70","1":"19.70"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"19.70","1":"19.70"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"19.75","1":"19.75"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"19.76","1":"19.76"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"19.76","1":"19.76"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"19.51","1":"19.51"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"19.53","1":"19.53"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"19.41","1":"19.41"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"19.65","1":"19.65"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"20.12","1":"20.12"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"19.73","1":"19.73"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"19.73","1":"19.73"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"19.70","1":"19.70"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"19.56","1":"19.56"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"20.20","1":"20.20"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"20.19","1":"20.19"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"20.19","1":"20.19"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"20.22","1":"20.22"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"20.22","1":"20.22"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"20.21","1":"20.21"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"19.87","1":"19.87"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.81","1":"19.81"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"20.44","1":"20.44"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"20.02","1":"20.02"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"20.03","1":"20.03"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"21.25","1":"21.25"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"22.00","1":"22.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"22.99","1":"22.99"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"23.08","1":"23.08"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"23.21","1":"23.21"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"22.60","1":"22.60"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"22.13","1":"22.13"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"21.32","1":"21.32"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"21.32","1":"21.32"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"20.50","1":"20.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"20.45","1":"20.45"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"21.44","1":"21.44"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"22.00","1":"22.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"22.21","1":"22.21"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"22.00","1":"22.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"21.99","1":"21.99"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"21.75","1":"21.75"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"21.55","1":"21.55"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"21.50","1":"21.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"21.50","1":"21.50"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"21.08","1":"21.08"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"21.89","1":"21.89"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"21.70","1":"21.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"21.97","1":"21.97"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"21.90","1":"21.90"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"21.55","1":"21.55"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"21.90","1":"21.90"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"21.34","1":"21.34"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"20.58","1":"20.58"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"21.60","1":"21.60"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"22.68","1":"22.68"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"23.81","1":"23.81"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"24.90","1":"24.90"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"24.49","1":"24.49"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"24.62","1":"24.62"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"24.98","1":"24.98"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"24.98","1":"24.98"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"25.00","1":"25.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"24.26","1":"24.26"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"24.08","1":"24.08"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"22.01","1":"22.01"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"21.30","1":"21.30"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"21.00","1":"21.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"20.17","1":"20.17"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"21.00","1":"21.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"21.90","1":"21.90"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"22.21","1":"22.21"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"22.99","1":"22.99"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"24.13","1":"24.13"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"23.21","1":"23.21"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"24.07","1":"24.07"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"24.45","1":"24.45"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"24.19","1":"24.19"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"23.60","1":"23.60"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"22.44","1":"22.44"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"23.20","1":"23.20"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"23.60","1":"23.60"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"23.59","1":"23.59"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"23.55","1":"23.55"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"23.17","1":"23.17"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"23.21","1":"23.21"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"23.10","1":"23.10"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"22.50","1":"22.50"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"23.30","1":"23.30"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"22.90","1":"22.90"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"22.99","1":"22.99"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"22.50","1":"22.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"22.75","1":"22.75"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"22.41","1":"22.41"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"22.45","1":"22.45"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"22.44","1":"22.44"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"21.57","1":"21.57"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"22.00","1":"22.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"21.80","1":"21.80"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"22.18","1":"22.18"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"21.62","1":"21.62"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"22.00","1":"22.00"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"21.95","1":"21.95"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"21.19","1":"21.19"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"21.60","1":"21.60"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"21.70","1":"21.70"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"21.61","1":"21.61"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"21.97","1":"21.97"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"22.12","1":"22.12"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"22.70","1":"22.70"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"22.46","1":"22.46"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"22.34","1":"22.34"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"22.18","1":"22.18"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"22.29","1":"22.29"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"22.20","1":"22.20"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"22.25","1":"22.25"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"22.01","1":"22.01"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"21.15","1":"21.15"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"21.85","1":"21.85"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"21.56","1":"21.56"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"21.48","1":"21.48"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"21.41","1":"21.41"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"21.23","1":"21.23"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"20.91","1":"20.91"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"21.21","1":"21.21"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"20.76","1":"20.76"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"21.26","1":"21.26"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"22.20","1":"22.20"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"22.00","1":"22.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"22.00","1":"22.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"23.09","1":"23.09"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"22.90","1":"22.90"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"22.15","1":"22.15"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"20.40","1":"20.40"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"20.80","1":"20.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"20.30","1":"20.30"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"20.25","1":"20.25"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"20.80","1":"20.80"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"20.62","1":"20.62"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"20.99","1":"20.99"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"20.79","1":"20.79"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"20.70","1":"20.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"21.05","1":"21.05"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"21.33","1":"21.33"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"21.25","1":"21.25"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"20.75","1":"20.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"21.50","1":"21.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"21.20","1":"21.20"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"20.80","1":"20.80"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"21.10","1":"21.10"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"21.40","1":"21.40"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"21.60","1":"21.60"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"21.25","1":"21.25"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"21.25","1":"21.25"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"21.50","1":"21.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"21.40","1":"21.40"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"21.11","1":"21.11"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"20.87","1":"20.87"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"20.40","1":"20.40"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"20.62","1":"20.62"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"20.30","1":"20.30"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"20.78","1":"20.78"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"20.50","1":"20.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"20.99","1":"20.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"21.09","1":"21.09"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"20.70","1":"20.70"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"20.98","1":"20.98"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"20.99","1":"20.99"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"20.70","1":"20.70"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"21.00","1":"21.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"21.89","1":"21.89"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"22.98","1":"22.98"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"23.65","1":"23.65"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"23.16","1":"23.16"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"23.14","1":"23.14"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"23.44","1":"23.44"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"23.47","1":"23.47"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"23.85","1":"23.85"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"24.51","1":"24.51"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"24.50","1":"24.50"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"24.10","1":"24.10"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"24.00","1":"24.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"24.49","1":"24.49"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"24.38","1":"24.38"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"24.20","1":"24.20"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"23.33","1":"23.33"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"23.49","1":"23.49"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"22.53","1":"22.53"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"22.72","1":"22.72"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"22.01","1":"22.01"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"21.04","1":"21.04"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"21.00","1":"21.00"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.52","1":"21.52"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"21.35","1":"21.35"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"20.60","1":"20.60"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"20.95","1":"20.95"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"21.66","1":"21.66"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"21.90","1":"21.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"20.81","1":"20.81"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"20.99","1":"20.99"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"21.49","1":"21.49"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"21.90","1":"21.90"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"21.30","1":"21.30"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"21.95","1":"21.95"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"21.31","1":"21.31"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"21.11","1":"21.11"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"20.19","1":"20.19"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"20.50","1":"20.50"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"21.11","1":"21.11"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"21.05","1":"21.05"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"20.70","1":"20.70"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"21.73","1":"21.73"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"21.99","1":"21.99"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"22.05","1":"22.05"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"22.65","1":"22.65"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"22.90","1":"22.90"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"22.75","1":"22.75"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"22.75","1":"22.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"21.98","1":"21.98"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"22.05","1":"22.05"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"22.43","1":"22.43"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"22.50","1":"22.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"22.99","1":"22.99"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"22.59","1":"22.59"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"22.60","1":"22.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"21.52","1":"21.52"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"21.50","1":"21.50"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"21.19","1":"21.19"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"21.50","1":"21.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"21.50","1":"21.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"20.67","1":"20.67"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"21.70","1":"21.70"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"21.10","1":"21.10"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"21.10","1":"21.10"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"21.78","1":"21.78"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"20.83","1":"20.83"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"21.60","1":"21.60"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.90","1":"21.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"22.24","1":"22.24"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"22.00","1":"22.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"21.62","1":"21.62"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"22.00","1":"22.00"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"22.25","1":"22.25"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"21.60","1":"21.60"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"21.50","1":"21.50"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"21.74","1":"21.74"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"22.38","1":"22.38"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"22.75","1":"22.75"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"22.38","1":"22.38"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"22.80","1":"22.80"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"21.66","1":"21.66"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"21.40","1":"21.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"21.15","1":"21.15"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"21.60","1":"21.60"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"20.99","1":"20.99"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"21.37","1":"21.37"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"18.70","1":"18.70"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"19.20","1":"19.20"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"19.49","1":"19.49"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"18.90","1":"18.90"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"19.50","1":"19.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"19.11","1":"19.11"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"19.50","1":"19.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"19.25","1":"19.25"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"18.31","1":"18.31"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"18.55","1":"18.55"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"18.60","1":"18.60"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"18.83","1":"18.83"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"19.10","1":"19.10"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"18.60","1":"18.60"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"18.66","1":"18.66"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"18.50","1":"18.50"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"18.98","1":"18.98"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"18.98","1":"18.98"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"18.29","1":"18.29"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"18.07","1":"18.07"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"18.66","1":"18.66"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"18.50","1":"18.50"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"18.61","1":"18.61"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"18.64","1":"18.64"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"18.51","1":"18.51"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"18.51","1":"18.51"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"18.46","1":"18.46"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"19.06","1":"19.06"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"19.05","1":"19.05"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"18.98","1":"18.98"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"18.44","1":"18.44"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"18.61","1":"18.61"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"18.99","1":"18.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"18.95","1":"18.95"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"18.99","1":"18.99"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"19.05","1":"19.05"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"18.75","1":"18.75"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"18.50","1":"18.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"18.50","1":"18.50"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"18.50","1":"18.50"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"18.99","1":"18.99"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"18.26","1":"18.26"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"18.70","1":"18.70"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"18.95","1":"18.95"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"19.20","1":"19.20"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"19.15","1":"19.15"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"19.24","1":"19.24"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"19.25","1":"19.25"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"18.89","1":"18.89"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"18.18","1":"18.18"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"18.18","1":"18.18"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"18.00","1":"18.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"18.10","1":"18.10"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"17.67","1":"17.67"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"17.51","1":"17.51"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"17.25","1":"17.25"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"17.30","1":"17.30"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"17.03","1":"17.03"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"17.02","1":"17.02"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"17.01","1":"17.01"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"17.50","1":"17.50"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"18.00","1":"18.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"17.52","1":"17.52"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"17.50","1":"17.50"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"18.04","1":"18.04"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"17.68","1":"17.68"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"17.79","1":"17.79"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"18.10","1":"18.10"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"17.27","1":"17.27"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"17.02","1":"17.02"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"16.80","1":"16.80"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"17.38","1":"17.38"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"17.38","1":"17.38"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"17.60","1":"17.60"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"16.68","1":"16.68"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"17.74","1":"17.74"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"18.18","1":"18.18"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"17.75","1":"17.75"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"16.55","1":"16.55"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"16.96","1":"16.96"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"17.01","1":"17.01"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"17.00","1":"17.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"16.95","1":"16.95"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"16.33","1":"16.33"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"16.00","1":"16.00"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"15.52","1":"15.52"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"15.50","1":"15.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"15.67","1":"15.67"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"16.67","1":"16.67"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"16.57","1":"16.57"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"17.48","1":"17.48"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"17.95","1":"17.95"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"17.38","1":"17.38"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"18.27","1":"18.27"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"18.60","1":"18.60"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"19.59","1":"19.59"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"19.56","1":"19.56"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"19.21","1":"19.21"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"19.82","1":"19.82"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"20.34","1":"20.34"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"21.15","1":"21.15"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"22.14","1":"22.14"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"21.04","1":"21.04"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"20.25","1":"20.25"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"19.24","1":"19.24"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"20.24","1":"20.24"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"21.22","1":"21.22"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"21.65","1":"21.65"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"21.51","1":"21.51"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"22.42","1":"22.42"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"22.50","1":"22.50"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"22.39","1":"22.39"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"22.39","1":"22.39"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"21.80","1":"21.80"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"21.84","1":"21.84"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"21.84","1":"21.84"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"21.75","1":"21.75"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"21.15","1":"21.15"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"20.10","1":"20.10"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"21.05","1":"21.05"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"21.05","1":"21.05"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"21.60","1":"21.60"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"21.61","1":"21.61"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"21.61","1":"21.61"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"21.61","1":"21.61"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"21.61","1":"21.61"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"20.94","1":"20.94"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"20.94","1":"20.94"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"21.30","1":"21.30"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"21.50","1":"21.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"21.50","1":"21.50"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"20.65","1":"20.65"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"20.65","1":"20.65"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"20.20","1":"20.20"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"20.25","1":"20.25"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"20.25","1":"20.25"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"19.37","1":"19.37"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"19.14","1":"19.14"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"19.75","1":"19.75"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"19.96","1":"19.96"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"19.95","1":"19.95"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"19.47","1":"19.47"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"19.47","1":"19.47"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"18.68","1":"18.68"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"19.48","1":"19.48"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"19.38","1":"19.38"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"19.38","1":"19.38"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"19.00","1":"19.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"19.00","1":"19.00"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"18.99","1":"18.99"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"18.05","1":"18.05"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"18.05","1":"18.05"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"18.31","1":"18.31"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"18.50","1":"18.50"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"18.50","1":"18.50"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"18.39","1":"18.39"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"18.17","1":"18.17"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"18.40","1":"18.40"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"18.40","1":"18.40"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"17.74","1":"17.74"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"17.90","1":"17.90"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"18.25","1":"18.25"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"18.66","1":"18.66"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"17.80","1":"17.80"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"17.52","1":"17.52"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"18.48","1":"18.48"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"18.05","1":"18.05"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"18.00","1":"18.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"17.17","1":"17.17"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"17.91","1":"17.91"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"17.52","1":"17.52"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"16.78","1":"16.78"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"16.35","1":"16.35"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"17.04","1":"17.04"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"17.04","1":"17.04"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"16.08","1":"16.08"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"16.08","1":"16.08"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"15.92","1":"15.92"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"16.55","1":"16.55"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"16.55","1":"16.55"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"16.55","1":"16.55"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.10","1":"16.10"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"16.10","1":"16.10"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"16.69","1":"16.69"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"16.68","1":"16.68"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"16.68","1":"16.68"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"17.00","1":"17.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"16.62","1":"16.62"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"17.49","1":"17.49"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.73","1":"16.73"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"16.73","1":"16.73"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"16.31","1":"16.31"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"17.30","1":"17.30"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"17.30","1":"17.30"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.37","1":"16.37"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"15.40","1":"15.40"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"15.40","1":"15.40"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"15.55","1":"15.55"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"15.60","1":"15.60"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"15.60","1":"15.60"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"15.99","1":"15.99"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"16.95","1":"16.95"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.95","1":"16.95"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"17.89","1":"17.89"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"17.89","1":"17.89"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"15.95","1":"15.95"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"15.20","1":"15.20"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"14.20","1":"14.20"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"14.69","1":"14.69"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"15.03","1":"15.03"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"14.99","1":"14.99"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"15.51","1":"15.51"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.38","1":"16.38"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"15.38","1":"15.38"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"15.90","1":"15.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"15.25","1":"15.25"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"15.95","1":"15.95"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"15.19","1":"15.19"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"15.20","1":"15.20"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"15.65","1":"15.65"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"15.70","1":"15.70"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"15.17","1":"15.17"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"15.74","1":"15.74"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"15.60","1":"15.60"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"15.55","1":"15.55"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"15.55","1":"15.55"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"15.12","1":"15.12"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"15.72","1":"15.72"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"15.72","1":"15.72"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"15.80","1":"15.80"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"15.80","1":"15.80"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"16.48","1":"16.48"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"15.50","1":"15.50"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"15.62","1":"15.62"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.20","1":"16.20"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"16.02","1":"16.02"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"16.65","1":"16.65"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"16.58","1":"16.58"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.39","1":"16.39"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"16.05","1":"16.05"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"16.49","1":"16.49"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"16.49","1":"16.49"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"17.08","1":"17.08"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"16.60","1":"16.60"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"16.94","1":"16.94"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"16.55","1":"16.55"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"16.92","1":"16.92"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"16.92","1":"16.92"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"16.92","1":"16.92"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"16.60","1":"16.60"},{"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":"16.80","1":"16.80"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"16.80","1":"16.80"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"16.80","1":"16.80"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"17.09","1":"17.09"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"17.09","1":"17.09"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"17.20","1":"17.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"16.60","1":"16.60"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"16.75","1":"16.75"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"16.75","1":"16.75"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"16.61","1":"16.61"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"16.25","1":"16.25"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"16.73","1":"16.73"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"16.73","1":"16.73"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"17.08","1":"17.08"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"16.51","1":"16.51"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"16.81","1":"16.81"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"16.55","1":"16.55"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"16.47","1":"16.47"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"16.65","1":"16.65"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"16.52","1":"16.52"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"16.40","1":"16.40"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"16.40","1":"16.40"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"16.40","1":"16.40"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"16.11","1":"16.11"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"16.11","1":"16.11"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"16.18","1":"16.18"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"16.90","1":"16.90"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"16.69","1":"16.69"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"16.90","1":"16.90"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"16.69","1":"16.69"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"16.60","1":"16.60"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"16.50","1":"16.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"16.39","1":"16.39"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"16.31","1":"16.31"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"17.99","1":"17.99"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"17.00","1":"17.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"16.30","1":"16.30"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"16.20","1":"16.20"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"17.00","1":"17.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"17.10","1":"17.10"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"17.00","1":"17.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"16.85","1":"16.85"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"17.00","1":"17.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"17.80","1":"17.80"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"17.73","1":"17.73"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"17.98","1":"17.98"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"17.80","1":"17.80"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"17.80","1":"17.80"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"18.45","1":"18.45"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"18.75","1":"18.75"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"18.45","1":"18.45"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"18.01","1":"18.01"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"17.90","1":"17.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"18.90","1":"18.90"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"19.90","1":"19.90"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"20.05","1":"20.05"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"19.55","1":"19.55"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"19.70","1":"19.70"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"19.80","1":"19.80"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"20.05","1":"20.05"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"20.66","1":"20.66"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"20.75","1":"20.75"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"20.50","1":"20.50"},{"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":"21.05","1":"21.05"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"20.15","1":"20.15"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"20.20","1":"20.20"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"21.14","1":"21.14"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"20.10","1":"20.10"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"20.10","1":"20.10"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"21.10","1":"21.10"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"21.94","1":"21.94"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"21.62","1":"21.62"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"21.00","1":"21.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"21.02","1":"21.02"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"21.25","1":"21.25"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"21.70","1":"21.70"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"21.76","1":"21.76"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"22.35","1":"22.35"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.65","1":"22.65"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"22.89","1":"22.89"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"23.40","1":"23.40"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"23.40","1":"23.40"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"22.90","1":"22.90"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"23.10","1":"23.10"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.20","1":"23.20"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"23.99","1":"23.99"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"23.50","1":"23.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"24.67","1":"24.67"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"24.60","1":"24.60"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"25.82","1":"25.82"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"26.77","1":"26.77"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"26.75","1":"26.75"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"28.05","1":"28.05"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"26.90","1":"26.90"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"28.00","1":"28.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"28.50","1":"28.50"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"28.50","1":"28.50"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"28.20","1":"28.20"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"27.15","1":"27.15"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"26.25","1":"26.25"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"27.50","1":"27.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"26.30","1":"26.30"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"27.20","1":"27.20"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"27.08","1":"27.08"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"25.73","1":"25.73"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"25.60","1":"25.60"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"26.05","1":"26.05"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"27.20","1":"27.20"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"28.50","1":"28.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"27.08","1":"27.08"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"25.75","1":"25.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"27.03","1":"27.03"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"28.38","1":"28.38"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"28.70","1":"28.70"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"27.55","1":"27.55"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"27.65","1":"27.65"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"27.50","1":"27.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"26.34","1":"26.34"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"27.50","1":"27.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"26.51","1":"26.51"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"26.99","1":"26.99"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"26.55","1":"26.55"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"26.61","1":"26.61"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"26.80","1":"26.80"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.75","1":"26.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"27.00","1":"27.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"27.50","1":"27.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"28.87","1":"28.87"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"28.55","1":"28.55"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"27.41","1":"27.41"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"28.45","1":"28.45"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"27.51","1":"27.51"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"28.10","1":"28.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"28.85","1":"28.85"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"30.27","1":"30.27"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"31.30","1":"31.30"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"31.00","1":"31.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"30.10","1":"30.10"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"30.75","1":"30.75"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"31.35","1":"31.35"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"32.75","1":"32.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"32.20","1":"32.20"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"31.90","1":"31.90"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"32.22","1":"32.22"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"31.50","1":"31.50"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"32.06","1":"32.06"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"31.25","1":"31.25"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"31.55","1":"31.55"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"30.70","1":"30.70"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"32.00","1":"32.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"32.50","1":"32.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"32.65","1":"32.65"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"33.10","1":"33.10"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"32.01","1":"32.01"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"32.50","1":"32.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"32.89","1":"32.89"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"31.71","1":"31.71"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"32.45","1":"32.45"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"33.28","1":"33.28"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"31.90","1":"31.90"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"32.00","1":"32.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"31.50","1":"31.50"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"32.90","1":"32.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"33.00","1":"33.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"33.25","1":"33.25"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"33.90","1":"33.90"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"33.50","1":"33.50"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"33.80","1":"33.80"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"34.65","1":"34.65"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"34.61","1":"34.61"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"35.00","1":"35.00"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"36.54","1":"36.54"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"38.36","1":"38.36"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"38.54","1":"38.54"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"37.47","1":"37.47"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"36.10","1":"36.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"34.79","1":"34.79"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"35.70","1":"35.70"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"34.05","1":"34.05"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"35.00","1":"35.00"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"35.10","1":"35.10"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"35.15","1":"35.15"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"35.50","1":"35.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"35.10","1":"35.10"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"34.64","1":"34.64"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"35.20","1":"35.20"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"35.50","1":"35.50"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"34.90","1":"34.90"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"36.00","1":"36.00"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"34.50","1":"34.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"34.50","1":"34.50"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"33.00","1":"33.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"34.00","1":"34.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"34.50","1":"34.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"36.25","1":"36.25"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"35.95","1":"35.95"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"34.55","1":"34.55"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"35.00","1":"35.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"33.85","1":"33.85"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"33.95","1":"33.95"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"32.26","1":"32.26"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"30.80","1":"30.80"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"32.34","1":"32.34"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"32.90","1":"32.90"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"31.56","1":"31.56"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"31.05","1":"31.05"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"31.00","1":"31.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"31.00","1":"31.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"32.55","1":"32.55"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"31.60","1":"31.60"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"32.70","1":"32.70"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"32.50","1":"32.50"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"32.95","1":"32.95"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"31.75","1":"31.75"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"31.54","1":"31.54"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"32.00","1":"32.00"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"32.90","1":"32.90"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"32.90","1":"32.90"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"32.67","1":"32.67"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"33.15","1":"33.15"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"32.50","1":"32.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"34.12","1":"34.12"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"35.50","1":"35.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"34.84","1":"34.84"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"33.50","1":"33.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"33.50","1":"33.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"33.40","1":"33.40"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"35.07","1":"35.07"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"35.03","1":"35.03"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"35.50","1":"35.50"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"35.61","1":"35.61"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"35.61","1":"35.61"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"36.39","1":"36.39"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"36.30","1":"36.30"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"35.61","1":"35.61"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"36.94","1":"36.94"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"37.70","1":"37.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"37.80","1":"37.80"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"36.57","1":"36.57"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"36.50","1":"36.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"37.99","1":"37.99"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"38.49","1":"38.49"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"37.65","1":"37.65"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"37.95","1":"37.95"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"38.90","1":"38.90"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"39.95","1":"39.95"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"37.96","1":"37.96"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"37.96","1":"37.96"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"36.10","1":"36.10"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"35.85","1":"35.85"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"37.64","1":"37.64"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"35.80","1":"35.80"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"34.32","1":"34.32"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"34.55","1":"34.55"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"35.00","1":"35.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"36.10","1":"36.10"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"36.10","1":"36.10"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"34.51","1":"34.51"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"34.50","1":"34.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"34.50","1":"34.50"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"35.05","1":"35.05"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"35.00","1":"35.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"34.25","1":"34.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"34.50","1":"34.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"34.05","1":"34.05"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"33.60","1":"33.60"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"33.97","1":"33.97"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"34.80","1":"34.80"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"33.55","1":"33.55"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"33.10","1":"33.10"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"33.30","1":"33.30"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"34.25","1":"34.25"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"33.90","1":"33.90"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"33.20","1":"33.20"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"34.20","1":"34.20"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"33.50","1":"33.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"33.60","1":"33.60"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"33.99","1":"33.99"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"34.00","1":"34.00"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"33.25","1":"33.25"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"33.35","1":"33.35"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"35.00","1":"35.00"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"34.40","1":"34.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"33.70","1":"33.70"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"33.80","1":"33.80"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"34.00","1":"34.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"33.05","1":"33.05"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"33.60","1":"33.60"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"33.05","1":"33.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"33.30","1":"33.30"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"33.52","1":"33.52"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"33.50","1":"33.50"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"34.47","1":"34.47"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"34.00","1":"34.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"33.50","1":"33.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"33.70","1":"33.70"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"33.28","1":"33.28"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"33.75","1":"33.75"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"34.95","1":"34.95"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"36.50","1":"36.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"35.00","1":"35.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"33.43","1":"33.43"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"34.50","1":"34.50"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"35.00","1":"35.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"33.86","1":"33.86"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"34.20","1":"34.20"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"33.20","1":"33.20"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"34.80","1":"34.80"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"36.40","1":"36.40"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"34.61","1":"34.61"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"34.25","1":"34.25"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"35.00","1":"35.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"36.25","1":"36.25"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"38.06","1":"38.06"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"39.50","1":"39.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"39.01","1":"39.01"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"37.84","1":"37.84"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"35.95","1":"35.95"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"37.74","1":"37.74"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"38.73","1":"38.73"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"38.24","1":"38.24"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"38.25","1":"38.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"38.33","1":"38.33"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"40.24","1":"40.24"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"42.25","1":"42.25"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"40.66","1":"40.66"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"41.50","1":"41.50"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"41.00","1":"41.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"39.40","1":"39.40"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"39.35","1":"39.35"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"38.99","1":"38.99"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"38.26","1":"38.26"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"37.54","1":"37.54"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"36.00","1":"36.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"36.25","1":"36.25"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"35.95","1":"35.95"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"35.03","1":"35.03"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"35.89","1":"35.89"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"37.80","1":"37.80"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"38.50","1":"38.50"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"39.70","1":"39.70"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"39.45","1":"39.45"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"39.45","1":"39.45"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"38.21","1":"38.21"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"38.00","1":"38.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"37.55","1":"37.55"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"37.00","1":"37.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"36.75","1":"36.75"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"36.31","1":"36.31"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"37.90","1":"37.90"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"37.05","1":"37.05"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"38.49","1":"38.49"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"39.96","1":"39.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"41.39","1":"41.39"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"40.89","1":"40.89"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"39.25","1":"39.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"38.75","1":"38.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.10","1":"38.10"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"37.30","1":"37.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"37.46","1":"37.46"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"38.25","1":"38.25"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"40.15","1":"40.15"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"38.93","1":"38.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"38.93","1":"38.93"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.99","1":"39.99"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"41.64","1":"41.64"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"40.35","1":"40.35"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"41.65","1":"41.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"43.72","1":"43.72"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"45.30","1":"45.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"44.90","1":"44.90"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"45.50","1":"45.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"44.67","1":"44.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"43.80","1":"43.80"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"42.87","1":"42.87"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"43.35","1":"43.35"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"44.99","1":"44.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"45.55","1":"45.55"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"44.49","1":"44.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"44.97","1":"44.97"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"44.30","1":"44.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"44.15","1":"44.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"44.00","1":"44.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"43.00","1":"43.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"43.75","1":"43.75"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"43.95","1":"43.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"45.35","1":"45.35"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"43.09","1":"43.09"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"40.94","1":"40.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"38.90","1":"38.90"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"39.70","1":"39.70"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"39.95","1":"39.95"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"38.61","1":"38.61"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"38.50","1":"38.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"38.00","1":"38.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"38.05","1":"38.05"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"36.15","1":"36.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"36.50","1":"36.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"36.45","1":"36.45"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"36.40","1":"36.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"38.21","1":"38.21"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"38.40","1":"38.40"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.40","1":"38.40"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"39.25","1":"39.25"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.40","1":"40.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"38.83","1":"38.83"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"39.90","1":"39.90"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"38.48","1":"38.48"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"36.56","1":"36.56"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"34.74","1":"34.74"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"36.44","1":"36.44"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"36.40","1":"36.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"34.61","1":"34.61"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"34.01","1":"34.01"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"32.77","1":"32.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"34.50","1":"34.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"34.50","1":"34.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"34.85","1":"34.85"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"34.78","1":"34.78"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"36.42","1":"36.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"37.45","1":"37.45"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"36.73","1":"36.73"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"35.16","1":"35.16"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"36.84","1":"36.84"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"38.30","1":"38.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"37.99","1":"37.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"36.16","1":"36.16"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"36.70","1":"36.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"38.80","1":"38.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"36.67","1":"36.67"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"35.21","1":"35.21"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.25","1":"34.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.90","1":"35.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.78","1":"32.78"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.44","1":"33.44"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"34.65","1":"34.65"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"34.20","1":"34.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"34.80","1":"34.80"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"34.40","1":"34.40"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"33.45","1":"33.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"35.12","1":"35.12"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"33.37","1":"33.37"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.07","1":"32.07"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"32.32","1":"32.32"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.93","1":"33.93"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.90","1":"33.90"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.60","1":"33.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"35.28","1":"35.28"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.40","1":"37.40"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"35.53","1":"35.53"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"36.40","1":"36.40"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"36.40","1":"36.40"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.05","1":"35.05"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.40","1":"32.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.02","1":"34.02"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"33.60","1":"33.60"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"33.05","1":"33.05"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"32.44","1":"32.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.00","1":"34.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"33.85","1":"33.85"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"32.45","1":"32.45"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"32.33","1":"32.33"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"32.16","1":"32.16"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"32.85","1":"32.85"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"33.05","1":"33.05"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"35.50","1":"35.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"36.30","1":"36.30"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"36.36","1":"36.36"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.30","1":"34.30"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.35","1":"33.35"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"35.01","1":"35.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"36.49","1":"36.49"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"35.01","1":"35.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"35.50","1":"35.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"35.50","1":"35.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"33.90","1":"33.90"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.45","1":"33.45"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"35.12","1":"35.12"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"35.45","1":"35.45"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.82","1":"33.82"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"33.10","1":"33.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"34.97","1":"34.97"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"36.71","1":"36.71"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"36.25","1":"36.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"35.17","1":"35.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"34.89","1":"34.89"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.89","1":"34.89"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.75","1":"34.75"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"34.40","1":"34.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"34.30","1":"34.30"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"34.50","1":"34.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"35.80","1":"35.80"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"37.40","1":"37.40"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"37.23","1":"37.23"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"38.70","1":"38.70"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"38.75","1":"38.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"40.20","1":"40.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"39.01","1":"39.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"39.11","1":"39.11"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"39.80","1":"39.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"40.85","1":"40.85"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"42.75","1":"42.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"40.90","1":"40.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"41.00","1":"41.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"41.25","1":"41.25"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"40.88","1":"40.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"40.59","1":"40.59"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"40.30","1":"40.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.89","1":"40.89"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.14","1":"40.14"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"42.10","1":"42.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.93","1":"45.93"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"48.22","1":"48.22"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"50.63","1":"50.63"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"53.16","1":"53.16"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"55.79","1":"55.79"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"57.27","1":"57.27"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"58.57","1":"58.57"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"58.00","1":"58.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"56.10","1":"56.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"55.50","1":"55.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"55.00","1":"55.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"53.50","1":"53.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"53.45","1":"53.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"52.25","1":"52.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"51.50","1":"51.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"51.51","1":"51.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"51.20","1":"51.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"50.00","1":"50.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"51.00","1":"51.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"48.45","1":"48.45"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"46.03","1":"46.03"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"46.99","1":"46.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"45.73","1":"45.73"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"46.00","1":"46.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"45.85","1":"45.85"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"44.01","1":"44.01"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"44.20","1":"44.20"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.06","1":"44.06"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.35","1":"43.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"43.20","1":"43.20"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"44.10","1":"44.10"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"43.27","1":"43.27"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.89","1":"43.89"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"43.50","1":"43.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"42.24","1":"42.24"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"42.05","1":"42.05"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"42.90","1":"42.90"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"41.09","1":"41.09"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"41.05","1":"41.05"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"42.10","1":"42.10"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"43.05","1":"43.05"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"40.60","1":"40.60"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"40.60","1":"40.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"41.01","1":"41.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"41.06","1":"41.06"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"41.65","1":"41.65"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"40.05","1":"40.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"40.40","1":"40.40"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"40.25","1":"40.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"40.24","1":"40.24"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.03","1":"39.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"39.90","1":"39.90"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.75","1":"38.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.99","1":"39.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.30","1":"38.30"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.80","1":"39.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"38.50","1":"38.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"37.82","1":"37.82"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"37.00","1":"37.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"35.17","1":"35.17"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"33.42","1":"33.42"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"31.75","1":"31.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"30.02","1":"30.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"28.52","1":"28.52"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"29.94","1":"29.94"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"30.94","1":"30.94"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"30.49","1":"30.49"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"29.49","1":"29.49"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.59","1":"30.59"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.07","1":"29.07"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"29.90","1":"29.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.37","1":"30.37"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.35","1":"30.35"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"29.30","1":"29.30"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"29.01","1":"29.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.50","1":"28.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"28.98","1":"28.98"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"28.43","1":"28.43"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"27.12","1":"27.12"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"27.88","1":"27.88"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"28.90","1":"28.90"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"29.34","1":"29.34"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"28.74","1":"28.74"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.31","1":"27.31"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.99","1":"26.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"27.98","1":"27.98"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"29.39","1":"29.39"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"30.35","1":"30.35"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"30.25","1":"30.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"30.25","1":"30.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"30.10","1":"30.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"29.78","1":"29.78"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.00","1":"31.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"29.90","1":"29.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"29.90","1":"29.90"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"30.33","1":"30.33"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"29.80","1":"29.80"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"30.39","1":"30.39"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"30.75","1":"30.75"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"30.74","1":"30.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"30.72","1":"30.72"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"30.41","1":"30.41"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"31.85","1":"31.85"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"32.89","1":"32.89"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"31.25","1":"31.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"30.99","1":"30.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"30.99","1":"30.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"29.45","1":"29.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"29.30","1":"29.30"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.99","1":"28.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"29.49","1":"29.49"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"29.49","1":"29.49"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"28.02","1":"28.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"26.62","1":"26.62"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.90","1":"27.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"28.40","1":"28.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"28.90","1":"28.90"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"27.46","1":"27.46"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"27.21","1":"27.21"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.80","1":"26.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"27.70","1":"27.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.95","1":"27.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"27.40","1":"27.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"26.98","1":"26.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"27.70","1":"27.70"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.49","1":"26.49"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.20","1":"26.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.89","1":"26.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"25.90","1":"25.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"25.85","1":"25.85"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.15","1":"26.15"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"26.49","1":"26.49"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"26.45","1":"26.45"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.13","1":"25.13"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.49","1":"24.49"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"25.70","1":"25.70"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"25.70","1":"25.70"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"24.95","1":"24.95"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"24.95","1":"24.95"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"23.71","1":"23.71"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"22.79","1":"22.79"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"23.67","1":"23.67"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.40","1":"23.40"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"23.40","1":"23.40"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"22.75","1":"22.75"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"23.80","1":"23.80"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"23.47","1":"23.47"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.99","1":"23.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"24.68","1":"24.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.50","1":"25.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.75","1":"26.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"22.94","1":"22.94"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"23.50","1":"23.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"23.50","1":"23.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.99","1":"23.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.70","1":"24.70"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.05","1":"24.05"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.19","1":"25.19"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"24.95","1":"24.95"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.80","1":"25.80"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"25.80","1":"25.80"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"24.51","1":"24.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"25.60","1":"25.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"25.60","1":"25.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"26.72","1":"26.72"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.45","1":"26.45"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"25.48","1":"25.48"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"25.37","1":"25.37"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"26.62","1":"26.62"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"26.00","1":"26.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"25.99","1":"25.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"27.27","1":"27.27"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"23.75","1":"23.75"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.80","1":"23.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.61","1":"22.61"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.14","1":"22.14"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.35","1":"22.35"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.38","1":"21.38"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.35","1":"21.35"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.17","1":"20.17"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.60","1":"21.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.89","1":"21.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.81","1":"21.81"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.81","1":"20.81"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"21.30","1":"21.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"20.95","1":"20.95"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.19","1":"20.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.35","1":"19.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"19.09","1":"19.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.99","1":"18.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.53","1":"18.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.15","1":"17.15"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.87","1":"17.87"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.87","1":"17.87"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.98","1":"17.98"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.59","1":"17.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.28","1":"16.28"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.70","1":"16.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.10","1":"17.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.79","1":"17.79"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.75","1":"17.75"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"18.99","1":"18.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"18.65","1":"18.65"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.51","1":"16.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.21","1":"16.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.95","1":"16.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"16.26","1":"16.26"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.80","1":"15.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.70","1":"15.70"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.88","1":"14.88"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"15.87","1":"15.87"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.87","1":"15.87"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.93","1":"15.93"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.89","1":"15.89"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.71","1":"14.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.69","1":"15.69"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.20","1":"15.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.98","1":"15.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.35","1":"15.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.88","1":"15.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"15.38","1":"15.38"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.13","1":"15.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"14.83","1":"14.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"14.48","1":"14.48"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"14.53","1":"14.53"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"14.30","1":"14.30"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"14.30","1":"14.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.40","1":"14.40"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"14.29","1":"14.29"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.15","1":"14.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.77","1":"13.77"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"13.10","1":"13.10"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"13.79","1":"13.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"14.82","1":"14.82"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.12","1":"15.12"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.70","1":"14.70"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.30","1":"14.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.49","1":"14.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"14.01","1":"14.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.06","1":"15.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.97","1":"15.97"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"16.49","1":"16.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.31","1":"15.31"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.49","1":"15.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"15.49","1":"15.49"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.44","1":"15.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.44","1":"15.44"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.65","1":"15.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.65","1":"15.65"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.98","1":"16.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.48","1":"16.48"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"15.51","1":"15.51"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"15.95","1":"15.95"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.99","1":"15.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.12","1":"15.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.76","1":"14.76"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.80","1":"15.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"16.12","1":"16.12"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"15.25","1":"15.25"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.93","1":"14.93"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.04","1":"16.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.75","1":"16.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.44","1":"15.44"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"16.59","1":"16.59"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.20","1":"16.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.10","1":"13.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.18","1":"13.18"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.18","1":"12.18"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.22","1":"11.22"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.01","1":"11.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.39","1":"11.39"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.39","1":"11.39"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"11.75","1":"11.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"11.73","1":"11.73"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"11.74","1":"11.74"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.26","1":"12.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"11.89","1":"11.89"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11.99","1":"11.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.98","1":"11.98"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.99","1":"11.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.65","1":"12.65"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"11.48","1":"11.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.44","1":"11.44"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"11.30","1":"11.30"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.77","1":"9.77"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.03","1":"9.03"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.60","1":"8.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.49","1":"8.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"8.48","1":"8.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.70","1":"8.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.76","1":"8.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.69","1":"9.69"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.05","1":"9.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.38","1":"9.38"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.39","1":"9.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.40","1":"8.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"8.69","1":"8.69"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.39","1":"8.39"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"8.39","1":"8.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.29","1":"8.29"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.39","1":"8.39"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.90","1":"7.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.29","1":"8.29"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.26","1":"8.26"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.24","1":"8.24"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.28","1":"8.28"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.65","1":"7.65"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.21","1":"7.21"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.30","1":"7.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.37","1":"7.37"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.29","1":"7.29"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.79","1":"7.79"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.49","1":"7.49"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.40","1":"7.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.60","1":"6.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.85","1":"6.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.43","1":"6.43"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.08","1":"6.08"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.59","1":"6.59"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.07","1":"6.07"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.43","1":"6.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.49","1":"6.49"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.13","1":"6.13"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.44","1":"6.44"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.49","1":"6.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.49","1":"6.49"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.15","1":"6.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.90","1":"9.90"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.90","1":"10.90"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.90","1":"11.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.90","1":"12.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.90","1":"13.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.94","1":"14.94"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.06","1":"16.06"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.95","1":"15.95"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.16","1":"14.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.27","1":"14.27"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.67","1":"13.67"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.64","1":"12.64"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.49","1":"12.49"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.70","1":"12.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.90","1":"12.90"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.37","1":"12.37"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.70","1":"11.70"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"11.63","1":"11.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.38","1":"11.38"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.09","1":"11.09"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"12.09","1":"12.09"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.10","1":"12.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"12.30","1":"12.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.95","1":"12.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.48","1":"12.48"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"12.88","1":"12.88"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.49","1":"11.49"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"11.49","1":"11.49"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.74","1":"11.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.70","1":"11.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.00","1":"11.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"10.60","1":"10.60"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"10.60","1":"10.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"10.51","1":"10.51"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"10.56","1":"10.56"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"10.88","1":"10.88"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.08","1":"12.08"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.30","1":"11.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"10.99","1":"10.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"10.51","1":"10.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.70","1":"10.70"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.50","1":"10.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.80","1":"10.80"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.75","1":"10.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.55","1":"10.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.50","1":"10.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.25","1":"11.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.19","1":"11.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.85","1":"10.85"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"10.85","1":"10.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.02","1":"11.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.78","1":"11.78"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.88","1":"10.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.53","1":"11.53"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.85","1":"10.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.54","1":"10.54"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.73","1":"11.73"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.73","1":"11.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.12","1":"11.12"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.67","1":"11.67"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.91","1":"11.91"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.60","1":"11.60"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.98","1":"11.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.50","1":"11.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.31","1":"11.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.31","1":"11.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.09","1":"13.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.98","1":"12.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"12.01","1":"12.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.48","1":"12.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"12.49","1":"12.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"11.40","1":"11.40"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.98","1":"11.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"11.98","1":"11.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.99","1":"11.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.83","1":"11.83"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.46","1":"11.46"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.60","1":"11.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.25","1":"11.25"}]}