{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"20.30","1":"20.30"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"21.05","1":"21.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"21.30","1":"21.30"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"20.40","1":"20.40"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"20.40","1":"20.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"20.90","1":"20.90"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"20.90","1":"20.90"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"20.75","1":"20.75"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"20.60","1":"20.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"21.35","1":"21.35"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"22.50","1":"22.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"23.70","1":"23.70"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"24.05","1":"24.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"25.10","1":"25.10"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"25.85","1":"25.85"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"25.20","1":"25.20"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"25.05","1":"25.05"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"25.15","1":"25.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"25.15","1":"25.15"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"25.50","1":"25.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"24.30","1":"24.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"25.20","1":"25.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"25.10","1":"25.10"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"24.80","1":"24.80"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"25.55","1":"25.55"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"27.45","1":"27.45"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"28.50","1":"28.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"27.60","1":"27.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"29.20","1":"29.20"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"29.15","1":"29.15"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"29.10","1":"29.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"28.60","1":"28.60"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"28.50","1":"28.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"28.25","1":"28.25"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"26.85","1":"26.85"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"26.40","1":"26.40"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"27.25","1":"27.25"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"27.85","1":"27.85"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"28.80","1":"28.80"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"28.50","1":"28.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"26.60","1":"26.60"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"25.30","1":"25.30"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"24.10","1":"24.10"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"23.95","1":"23.95"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"22.80","1":"22.80"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"22.20","1":"22.20"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"23.85","1":"23.85"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"24.85","1":"24.85"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"24.75","1":"24.75"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"25.55","1":"25.55"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"25.00","1":"25.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"25.40","1":"25.40"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"24.50","1":"24.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"24.25","1":"24.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"23.30","1":"23.30"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"22.40","1":"22.40"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"21.35","1":"21.35"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"21.95","1":"21.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"23.00","1":"23.00"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"25.00","1":"25.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"25.50","1":"25.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"24.80","1":"24.80"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"25.80","1":"25.80"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"25.90","1":"25.90"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"24.65","1":"24.65"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"23.50","1":"23.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"24.05","1":"24.05"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"24.90","1":"24.90"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"24.10","1":"24.10"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"20.10","1":"20.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"26.25","1":"26.25"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"27.25","1":"27.25"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"27.50","1":"27.50"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"22.45","1":"22.45"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"27.00","1":"27.00"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"26.80","1":"26.80"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"22.10","1":"22.10"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"26.95","1":"26.95"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"26.25","1":"26.25"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"26.00","1":"26.00"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"22.45","1":"22.45"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"22.05","1":"22.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"25.30","1":"25.30"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"22.15","1":"22.15"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"26.75","1":"26.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"27.00","1":"27.00"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"27.00","1":"27.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"27.00","1":"27.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"26.85","1":"26.85"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"25.10","1":"25.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"26.45","1":"26.45"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"25.90","1":"25.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"24.40","1":"24.40"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"25.20","1":"25.20"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"25.50","1":"25.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"24.25","1":"24.25"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"24.10","1":"24.10"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"24.55","1":"24.55"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"25.35","1":"25.35"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"24.35","1":"24.35"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"25.70","1":"25.70"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"25.70","1":"25.70"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"26.95","1":"26.95"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"26.10","1":"26.10"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"26.10","1":"26.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"24.70","1":"24.70"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"25.50","1":"25.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"26.50","1":"26.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"25.50","1":"25.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"25.70","1":"25.70"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"25.55","1":"25.55"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"25.10","1":"25.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"25.25","1":"25.25"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"26.40","1":"26.40"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"26.60","1":"26.60"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"25.30","1":"25.30"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"25.05","1":"25.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"25.95","1":"25.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"25.90","1":"25.90"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"25.25","1":"25.25"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"25.35","1":"25.35"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"25.65","1":"25.65"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"25.60","1":"25.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"25.10","1":"25.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"25.50","1":"25.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"24.60","1":"24.60"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"25.00","1":"25.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"25.50","1":"25.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"24.75","1":"24.75"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"24.80","1":"24.80"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"24.50","1":"24.50"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"25.30","1":"25.30"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"25.40","1":"25.40"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"26.65","1":"26.65"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"27.10","1":"27.10"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"26.20","1":"26.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"26.10","1":"26.10"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"27.05","1":"27.05"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"28.40","1":"28.40"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"28.05","1":"28.05"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"27.75","1":"27.75"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"27.25","1":"27.25"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"27.90","1":"27.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"28.75","1":"28.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"28.50","1":"28.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"28.00","1":"28.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"27.05","1":"27.05"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"27.00","1":"27.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"27.55","1":"27.55"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"26.40","1":"26.40"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"27.00","1":"27.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"26.05","1":"26.05"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"27.35","1":"27.35"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"27.30","1":"27.30"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"27.50","1":"27.50"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"26.15","1":"26.15"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"25.20","1":"25.20"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"26.00","1":"26.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"26.90","1":"26.90"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"29.40","1":"29.40"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"30.85","1":"30.85"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"30.90","1":"30.90"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"30.35","1":"30.35"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"30.70","1":"30.70"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"30.00","1":"30.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"29.70","1":"29.70"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"30.70","1":"30.70"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"30.50","1":"30.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"30.65","1":"30.65"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"31.70","1":"31.70"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"31.70","1":"31.70"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"33.00","1":"33.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"33.00","1":"33.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"32.50","1":"32.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"33.75","1":"33.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"27.25","1":"27.25"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"25.90","1":"25.90"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"26.50","1":"26.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"26.00","1":"26.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"27.30","1":"27.30"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"28.65","1":"28.65"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"30.05","1":"30.05"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"31.55","1":"31.55"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"33.10","1":"33.10"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"34.75","1":"34.75"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"36.45","1":"36.45"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"37.25","1":"37.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"35.15","1":"35.15"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"34.30","1":"34.30"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"35.55","1":"35.55"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"36.60","1":"36.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"36.10","1":"36.10"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"37.90","1":"37.90"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"39.75","1":"39.75"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"37.80","1":"37.80"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"38.60","1":"38.60"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"36.70","1":"36.70"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"40.40","1":"40.40"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"42.40","1":"42.40"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"43.00","1":"43.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"40.85","1":"40.85"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"37.95","1":"37.95"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"36.15","1":"36.15"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"38.55","1":"38.55"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"40.45","1":"40.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"40.75","1":"40.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"40.45","1":"40.45"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"38.45","1":"38.45"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"40.75","1":"40.75"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"41.05","1":"41.05"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"39.55","1":"39.55"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"41.00","1":"41.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"40.10","1":"40.10"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"40.90","1":"40.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"40.50","1":"40.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"40.25","1":"40.25"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"41.85","1":"41.85"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"43.50","1":"43.50"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"45.65","1":"45.65"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"44.00","1":"44.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"43.50","1":"43.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"45.25","1":"45.25"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"43.60","1":"43.60"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"45.00","1":"45.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"43.10","1":"43.10"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"45.25","1":"45.25"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"47.50","1":"47.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"49.85","1":"49.85"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"51.40","1":"51.40"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"48.85","1":"48.85"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"46.45","1":"46.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"44.25","1":"44.25"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"42.05","1":"42.05"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"39.90","1":"39.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"41.20","1":"41.20"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"39.25","1":"39.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"41.45","1":"41.45"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"42.70","1":"42.70"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"41.80","1":"41.80"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"40.50","1":"40.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"40.60","1":"40.60"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"40.60","1":"40.60"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"40.05","1":"40.05"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"41.00","1":"41.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"42.00","1":"42.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"42.00","1":"42.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"41.75","1":"41.75"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"42.00","1":"42.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"41.95","1":"41.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"40.95","1":"40.95"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"41.40","1":"41.40"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"43.45","1":"43.45"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"41.30","1":"41.30"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"41.00","1":"41.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"39.00","1":"39.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"40.50","1":"40.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"40.00","1":"40.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"39.05","1":"39.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"40.70","1":"40.70"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"42.15","1":"42.15"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"41.40","1":"41.40"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"39.50","1":"39.50"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"39.95","1":"39.95"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"39.20","1":"39.20"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"38.05","1":"38.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"39.00","1":"39.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"38.00","1":"38.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"39.75","1":"39.75"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"41.70","1":"41.70"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"39.65","1":"39.65"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"40.95","1":"40.95"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"40.75","1":"40.75"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"40.50","1":"40.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"40.40","1":"40.40"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"39.50","1":"39.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"38.10","1":"38.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"37.15","1":"37.15"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"37.25","1":"37.25"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"37.50","1":"37.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"37.05","1":"37.05"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"37.25","1":"37.25"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"37.25","1":"37.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"39.10","1":"39.10"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"39.80","1":"39.80"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"39.50","1":"39.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"39.10","1":"39.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"40.50","1":"40.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"38.30","1":"38.30"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"40.20","1":"40.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"39.55","1":"39.55"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"38.50","1":"38.50"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"38.60","1":"38.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"39.25","1":"39.25"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"39.65","1":"39.65"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"41.60","1":"41.60"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"41.45","1":"41.45"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"43.00","1":"43.00"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"42.55","1":"42.55"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"43.55","1":"43.55"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"43.40","1":"43.40"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"46.20","1":"46.20"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"48.00","1":"48.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"48.40","1":"48.40"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"48.15","1":"48.15"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"48.35","1":"48.35"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"49.50","1":"49.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"51.95","1":"51.95"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"38.55","1":"38.55"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"40.45","1":"40.45"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"41.50","1":"41.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"43.55","1":"43.55"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"43.00","1":"43.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"45.15","1":"45.15"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"47.40","1":"47.40"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"49.75","1":"49.75"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"52.20","1":"52.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"54.80","1":"54.80"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"54.80","1":"54.80"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"56.00","1":"56.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"61.70","1":"61.70"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"62.95","1":"62.95"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"59.85","1":"59.85"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"62.80","1":"62.80"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"62.55","1":"62.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"64.70","1":"64.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"65.40","1":"65.40"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"63.75","1":"63.75"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"62.60","1":"62.60"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"64.50","1":"64.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"65.50","1":"65.50"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"68.50","1":"68.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"71.25","1":"71.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"69.05","1":"69.05"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"72.50","1":"72.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"76.10","1":"76.10"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"79.90","1":"79.90"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"83.25","1":"83.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"83.75","1":"83.75"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"83.25","1":"83.25"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"80.25","1":"80.25"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"81.90","1":"81.90"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"80.30","1":"80.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"81.85","1":"81.85"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"82.95","1":"82.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"87.05","1":"87.05"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"88.00","1":"88.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"87.05","1":"87.05"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"89.50","1":"89.50"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"89.00","1":"89.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"87.50","1":"87.50"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"88.50","1":"88.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"87.50","1":"87.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"86.50","1":"86.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"86.90","1":"86.90"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"85.45","1":"85.45"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"81.20","1":"81.20"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"79.35","1":"79.35"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"77.10","1":"77.10"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"78.50","1":"78.50"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"79.90","1":"79.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"79.95","1":"79.95"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"78.70","1":"78.70"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"81.00","1":"81.00"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"79.50","1":"79.50"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"76.00","1":"76.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"72.25","1":"72.25"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"66.50","1":"66.50"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"69.25","1":"69.25"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"72.70","1":"72.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"69.10","1":"69.10"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"72.55","1":"72.55"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"69.00","1":"69.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"71.50","1":"71.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"67.95","1":"67.95"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"64.60","1":"64.60"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"66.50","1":"66.50"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"63.25","1":"63.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"60.50","1":"60.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"58.50","1":"58.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"60.85","1":"60.85"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"60.00","1":"60.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"63.00","1":"63.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"64.50","1":"64.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"65.00","1":"65.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"66.00","1":"66.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"64.90","1":"64.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"64.40","1":"64.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"63.00","1":"63.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"65.10","1":"65.10"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"64.50","1":"64.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"66.50","1":"66.50"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"69.80","1":"69.80"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"69.25","1":"69.25"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"68.05","1":"68.05"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"69.00","1":"69.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"68.00","1":"68.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"65.00","1":"65.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"67.65","1":"67.65"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"70.40","1":"70.40"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"69.95","1":"69.95"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"69.50","1":"69.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"67.95","1":"67.95"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"65.00","1":"65.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"64.25","1":"64.25"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"61.05","1":"61.05"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"62.00","1":"62.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"60.10","1":"60.10"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"58.65","1":"58.65"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"61.55","1":"61.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"60.00","1":"60.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"61.75","1":"61.75"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"59.95","1":"59.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"61.80","1":"61.80"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"61.55","1":"61.55"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"63.15","1":"63.15"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"62.25","1":"62.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"64.05","1":"64.05"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"66.40","1":"66.40"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"65.90","1":"65.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"68.25","1":"68.25"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"69.25","1":"69.25"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"68.50","1":"68.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"67.65","1":"67.65"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"66.60","1":"66.60"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"67.50","1":"67.50"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"68.50","1":"68.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"68.30","1":"68.30"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"69.35","1":"69.35"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"69.00","1":"69.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"65.55","1":"65.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"62.30","1":"62.30"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"59.20","1":"59.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"62.15","1":"62.15"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"61.05","1":"61.05"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"61.65","1":"61.65"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"62.25","1":"62.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"60.10","1":"60.10"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"58.90","1":"58.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"57.05","1":"57.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"55.10","1":"55.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"55.05","1":"55.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"60.35","1":"60.35"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"63.35","1":"63.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"62.15","1":"62.15"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"60.50","1":"60.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"59.60","1":"59.60"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"61.50","1":"61.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"61.25","1":"61.25"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"61.40","1":"61.40"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"61.35","1":"61.35"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"64.10","1":"64.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"63.90","1":"63.90"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"64.60","1":"64.60"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"65.50","1":"65.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"64.80","1":"64.80"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"66.00","1":"66.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"65.05","1":"65.05"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"66.40","1":"66.40"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"68.05","1":"68.05"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"68.00","1":"68.00"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"66.45","1":"66.45"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"65.90","1":"65.90"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"65.35","1":"65.35"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"65.90","1":"65.90"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"65.05","1":"65.05"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"62.50","1":"62.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"62.55","1":"62.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"61.00","1":"61.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"62.95","1":"62.95"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"50.65","1":"50.65"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"50.50","1":"50.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"50.25","1":"50.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"49.40","1":"49.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"51.85","1":"51.85"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"51.60","1":"51.60"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"51.95","1":"51.95"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"51.00","1":"51.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"51.25","1":"51.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"51.45","1":"51.45"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"50.75","1":"50.75"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"51.00","1":"51.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"50.35","1":"50.35"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"51.95","1":"51.95"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"50.20","1":"50.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"50.80","1":"50.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"50.00","1":"50.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"50.50","1":"50.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"50.35","1":"50.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"49.50","1":"49.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"48.60","1":"48.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"49.70","1":"49.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"48.45","1":"48.45"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"48.90","1":"48.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"50.40","1":"50.40"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"51.80","1":"51.80"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"51.99","1":"51.99"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"49.98","1":"49.98"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"47.49","1":"47.49"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"45.70","1":"45.70"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"47.98","1":"47.98"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"45.70","1":"45.70"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"44.75","1":"44.75"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"46.98","1":"46.98"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"46.00","1":"46.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"45.45","1":"45.45"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"43.18","1":"43.18"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"41.60","1":"41.60"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"39.95","1":"39.95"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"40.75","1":"40.75"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"38.80","1":"38.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"36.86","1":"36.86"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"37.90","1":"37.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"37.75","1":"37.75"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"35.90","1":"35.90"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"34.11","1":"34.11"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"35.65","1":"35.65"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"37.25","1":"37.25"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"37.75","1":"37.75"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"39.63","1":"39.63"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"42.25","1":"42.25"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"41.60","1":"41.60"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"40.80","1":"40.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"39.00","1":"39.00"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"38.97","1":"38.97"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"38.95","1":"38.95"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"38.45","1":"38.45"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"40.37","1":"40.37"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"38.37","1":"38.37"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"41.70","1":"41.70"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"41.29","1":"41.29"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"40.88","1":"40.88"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"40.48","1":"40.48"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"40.08","1":"40.08"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"43.90","1":"43.90"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"41.75","1":"41.75"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"39.67","1":"39.67"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"37.69","1":"37.69"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"39.25","1":"39.25"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"37.95","1":"37.95"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"36.06","1":"36.06"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"34.30","1":"34.30"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"32.59","1":"32.59"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"30.99","1":"30.99"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"29.45","1":"29.45"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"27.98","1":"27.98"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"27.99","1":"27.99"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"26.60","1":"26.60"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"26.94","1":"26.94"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"25.91","1":"25.91"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"27.20","1":"27.20"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"28.40","1":"28.40"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"27.01","1":"27.01"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"28.35","1":"28.35"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"28.75","1":"28.75"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"27.35","1":"27.35"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"28.25","1":"28.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"29.55","1":"29.55"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"29.99","1":"29.99"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"27.08","1":"27.08"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"25.73","1":"25.73"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"24.45","1":"24.45"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"23.23","1":"23.23"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"22.07","1":"22.07"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"20.97","1":"20.97"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"19.93","1":"19.93"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"18.93","1":"18.93"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"17.93","1":"17.93"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"16.09","1":"16.09"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"16.39","1":"16.39"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"16.06","1":"16.06"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"15.90","1":"15.90"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"14.90","1":"14.90"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"13.96","1":"13.96"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"13.12","1":"13.12"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"13.23","1":"13.23"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"12.23","1":"12.23"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"11.23","1":"11.23"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"10.24","1":"10.24"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"9.51","1":"9.51"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"9.57","1":"9.57"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"9.83","1":"9.83"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"10.99","1":"10.99"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"10.95","1":"10.95"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"10.97","1":"10.97"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"10.70","1":"10.70"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"11.70","1":"11.70"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"12.70","1":"12.70"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"12.79","1":"12.79"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"12.52","1":"12.52"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"13.22","1":"13.22"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"12.29","1":"12.29"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"13.29","1":"13.29"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"14.29","1":"14.29"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"15.29","1":"15.29"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"16.29","1":"16.29"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"17.29","1":"17.29"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"18.29","1":"18.29"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"19.29","1":"19.29"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"20.29","1":"20.29"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"21.30","1":"21.30"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"22.36","1":"22.36"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.47","1":"23.47"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"24.64","1":"24.64"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"25.87","1":"25.87"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"27.16","1":"27.16"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"28.51","1":"28.51"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"29.86","1":"29.86"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"28.37","1":"28.37"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"26.96","1":"26.96"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"25.63","1":"25.63"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"24.35","1":"24.35"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"25.50","1":"25.50"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"26.77","1":"26.77"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"28.01","1":"28.01"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"26.84","1":"26.84"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"28.18","1":"28.18"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"29.50","1":"29.50"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"29.00","1":"29.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"27.55","1":"27.55"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"27.70","1":"27.70"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"26.50","1":"26.50"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"25.50","1":"25.50"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"26.10","1":"26.10"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"25.53","1":"25.53"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"24.34","1":"24.34"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"23.15","1":"23.15"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"22.97","1":"22.97"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"21.10","1":"21.10"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"22.15","1":"22.15"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"23.25","1":"23.25"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"24.41","1":"24.41"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"23.19","1":"23.19"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"24.24","1":"24.24"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"23.27","1":"23.27"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"23.85","1":"23.85"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"23.88","1":"23.88"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"25.03","1":"25.03"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"26.18","1":"26.18"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"25.49","1":"25.49"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"24.58","1":"24.58"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"25.76","1":"25.76"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"24.29","1":"24.29"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"23.50","1":"23.50"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"23.00","1":"23.00"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"23.95","1":"23.95"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"24.79","1":"24.79"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"24.70","1":"24.70"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"24.01","1":"24.01"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"24.39","1":"24.39"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"24.23","1":"24.23"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"23.02","1":"23.02"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"22.11","1":"22.11"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"21.22","1":"21.22"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"19.60","1":"19.60"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"19.30","1":"19.30"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"18.55","1":"18.55"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"19.55","1":"19.55"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.99","1":"19.99"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"19.07","1":"19.07"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.79","1":"18.79"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"17.79","1":"17.79"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"18.14","1":"18.14"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"17.16","1":"17.16"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"17.11","1":"17.11"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"16.75","1":"16.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"17.20","1":"17.20"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"17.69","1":"17.69"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"16.55","1":"16.55"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"16.10","1":"16.10"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"16.25","1":"16.25"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"17.00","1":"17.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"16.93","1":"16.93"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"17.88","1":"17.88"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"17.79","1":"17.79"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"18.00","1":"18.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"18.78","1":"18.78"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"17.93","1":"17.93"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"17.22","1":"17.22"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"16.97","1":"16.97"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"16.03","1":"16.03"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.81","1":"15.81"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"16.30","1":"16.30"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"15.42","1":"15.42"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"14.91","1":"14.91"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"15.71","1":"15.71"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"16.70","1":"16.70"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"16.90","1":"16.90"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"15.90","1":"15.90"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"16.75","1":"16.75"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"16.70","1":"16.70"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"17.39","1":"17.39"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"18.39","1":"18.39"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"19.36","1":"19.36"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"19.00","1":"19.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"19.24","1":"19.24"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"19.69","1":"19.69"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"19.11","1":"19.11"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"19.50","1":"19.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"18.86","1":"18.86"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"19.46","1":"19.46"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"19.36","1":"19.36"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"19.06","1":"19.06"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"20.06","1":"20.06"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"19.10","1":"19.10"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"18.80","1":"18.80"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"19.50","1":"19.50"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"19.00","1":"19.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"19.56","1":"19.56"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"18.71","1":"18.71"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"18.00","1":"18.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"17.04","1":"17.04"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"17.50","1":"17.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"17.05","1":"17.05"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"16.05","1":"16.05"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"15.40","1":"15.40"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"16.40","1":"16.40"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"15.60","1":"15.60"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"15.01","1":"15.01"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"16.01","1":"16.01"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"16.01","1":"16.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"15.11","1":"15.11"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"15.02","1":"15.02"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"14.40","1":"14.40"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"15.39","1":"15.39"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"15.98","1":"15.98"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"16.90","1":"16.90"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"17.43","1":"17.43"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"17.98","1":"17.98"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"17.01","1":"17.01"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"17.94","1":"17.94"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.96","1":"16.96"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.06","1":"16.06"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.71","1":"16.71"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"16.07","1":"16.07"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"15.22","1":"15.22"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"15.99","1":"15.99"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"15.18","1":"15.18"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"15.50","1":"15.50"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"15.55","1":"15.55"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"15.55","1":"15.55"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.55","1":"16.55"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"18.00","1":"18.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"17.49","1":"17.49"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.76","1":"16.76"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"17.76","1":"17.76"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"18.76","1":"18.76"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"18.97","1":"18.97"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"18.11","1":"18.11"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"17.56","1":"17.56"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"18.14","1":"18.14"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"18.21","1":"18.21"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"17.74","1":"17.74"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"17.65","1":"17.65"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"16.98","1":"16.98"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"17.46","1":"17.46"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.49","1":"17.49"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"16.66","1":"16.66"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"16.80","1":"16.80"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.90","1":"16.90"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"17.88","1":"17.88"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"17.25","1":"17.25"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"17.82","1":"17.82"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"17.53","1":"17.53"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.76","1":"16.76"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"17.76","1":"17.76"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"18.44","1":"18.44"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"17.60","1":"17.60"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"17.05","1":"17.05"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.58","1":"16.58"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.94","1":"16.94"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.23","1":"16.23"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.50","1":"16.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.35","1":"16.35"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.25","1":"16.25"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.25","1":"16.25"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"15.43","1":"15.43"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"15.20","1":"15.20"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"14.42","1":"14.42"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"14.75","1":"14.75"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.41","1":"14.41"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"14.20","1":"14.20"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"14.20","1":"14.20"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.50","1":"14.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"15.45","1":"15.45"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"14.57","1":"14.57"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"15.00","1":"15.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"15.65","1":"15.65"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"16.34","1":"16.34"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"15.34","1":"15.34"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"16.24","1":"16.24"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"16.15","1":"16.15"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"16.10","1":"16.10"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"16.57","1":"16.57"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"16.39","1":"16.39"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.09","1":"16.09"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"15.09","1":"15.09"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.45","1":"14.45"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"14.40","1":"14.40"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.83","1":"13.83"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"13.75","1":"13.75"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"14.55","1":"14.55"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"14.69","1":"14.69"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"14.55","1":"14.55"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"14.75","1":"14.75"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"14.50","1":"14.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"14.82","1":"14.82"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"14.70","1":"14.70"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"15.15","1":"15.15"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"14.20","1":"14.20"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"14.80","1":"14.80"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"13.84","1":"13.84"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.19","1":"13.19"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"12.40","1":"12.40"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"12.75","1":"12.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"12.78","1":"12.78"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"13.48","1":"13.48"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"12.60","1":"12.60"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"12.85","1":"12.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"13.67","1":"13.67"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"12.95","1":"12.95"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"12.44","1":"12.44"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"12.50","1":"12.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"12.65","1":"12.65"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"12.42","1":"12.42"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"13.05","1":"13.05"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"12.90","1":"12.90"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"11.94","1":"11.94"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"12.79","1":"12.79"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"12.03","1":"12.03"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"11.74","1":"11.74"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"11.75","1":"11.75"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"11.75","1":"11.75"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.30","1":"10.30"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"10.09","1":"10.09"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"10.10","1":"10.10"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"11.09","1":"11.09"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"10.44","1":"10.44"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"11.39","1":"11.39"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"10.65","1":"10.65"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.30","1":"10.30"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"10.15","1":"10.15"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"10.08","1":"10.08"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"10.49","1":"10.49"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"11.39","1":"11.39"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"11.48","1":"11.48"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"11.45","1":"11.45"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"10.45","1":"10.45"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"10.19","1":"10.19"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.85","1":"9.85"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"10.08","1":"10.08"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.53","1":"9.53"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"10.44","1":"10.44"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"10.80","1":"10.80"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"10.48","1":"10.48"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"10.00","1":"10.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"10.94","1":"10.94"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"10.15","1":"10.15"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"10.99","1":"10.99"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.80","1":"9.80"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"10.90","1":"10.90"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"9.95","1":"9.95"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.50","1":"9.50"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"10.25","1":"10.25"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.27","1":"9.27"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"9.26","1":"9.26"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.04","1":"10.04"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.70","1":"10.70"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"9.80","1":"9.80"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.85","1":"9.85"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"9.75","1":"9.75"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.60","1":"10.60"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"11.54","1":"11.54"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"11.75","1":"11.75"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"11.45","1":"11.45"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"11.06","1":"11.06"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"11.45","1":"11.45"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"11.95","1":"11.95"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"11.94","1":"11.94"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.75","1":"11.75"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"11.95","1":"11.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.74","1":"10.74"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"10.06","1":"10.06"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"10.95","1":"10.95"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"10.75","1":"10.75"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"11.30","1":"11.30"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.90","1":"11.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.01","1":"11.01"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"11.25","1":"11.25"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"10.33","1":"10.33"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"11.15","1":"11.15"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"11.75","1":"11.75"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.11","1":"11.11"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.51","1":"10.51"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"11.04","1":"11.04"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"11.72","1":"11.72"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.29","1":"12.29"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"11.84","1":"11.84"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.56","1":"10.56"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"11.01","1":"11.01"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"11.45","1":"11.45"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"11.49","1":"11.49"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.64","1":"10.64"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.00","1":"10.00"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"10.24","1":"10.24"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"10.40","1":"10.40"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"10.13","1":"10.13"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"10.16","1":"10.16"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"10.69","1":"10.69"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"10.21","1":"10.21"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"10.89","1":"10.89"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"10.93","1":"10.93"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.29","1":"11.29"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.19","1":"11.19"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"10.63","1":"10.63"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"10.65","1":"10.65"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"10.75","1":"10.75"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"10.98","1":"10.98"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"10.66","1":"10.66"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"10.60","1":"10.60"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"10.87","1":"10.87"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"10.72","1":"10.72"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"10.95","1":"10.95"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"10.85","1":"10.85"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"10.60","1":"10.60"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"10.75","1":"10.75"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"10.30","1":"10.30"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.19","1":"11.19"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"10.41","1":"10.41"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"10.02","1":"10.02"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.70","1":"10.70"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"10.89","1":"10.89"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"10.24","1":"10.24"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"10.25","1":"10.25"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.34","1":"10.34"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.34","1":"10.34"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.01","1":"11.01"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.01","1":"11.01"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.26","1":"10.26"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.68","1":"10.68"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.87","1":"10.87"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.89","1":"10.89"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.14","1":"10.14"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.24","1":"10.24"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"10.24","1":"10.24"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"11.24","1":"11.24"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"11.40","1":"11.40"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"10.87","1":"10.87"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"11.49","1":"11.49"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"10.51","1":"10.51"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"10.50","1":"10.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.90","1":"10.90"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"10.94","1":"10.94"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"10.94","1":"10.94"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"11.45","1":"11.45"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"11.45","1":"11.45"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"11.45","1":"11.45"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"11.33","1":"11.33"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"10.50","1":"10.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"10.32","1":"10.32"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"10.32","1":"10.32"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.32","1":"10.32"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"10.07","1":"10.07"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.69","1":"9.69"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"10.35","1":"10.35"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.48","1":"9.48"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.43","1":"9.43"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.75","1":"9.75"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.55","1":"9.55"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.58","1":"9.58"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.98","1":"9.98"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"10.41","1":"10.41"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"10.41","1":"10.41"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"9.67","1":"9.67"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"10.32","1":"10.32"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"10.32","1":"10.32"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.32","1":"10.32"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.76","1":"8.76"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"9.46","1":"9.46"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.61","1":"9.61"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.78","1":"8.78"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.80","1":"8.80"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.26","1":"8.26"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.26","1":"8.26"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.17","1":"8.17"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"8.99","1":"8.99"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"8.99","1":"8.99"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.99","1":"8.99"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"8.99","1":"8.99"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"8.11","1":"8.11"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"8.11","1":"8.11"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"8.35","1":"8.35"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"9.06","1":"9.06"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"8.32","1":"8.32"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"9.00","1":"9.00"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"9.56","1":"9.56"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"10.00","1":"10.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.49","1":"9.49"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"9.60","1":"9.60"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"10.01","1":"10.01"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"9.10","1":"9.10"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"8.56","1":"8.56"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"8.15","1":"8.15"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"8.15","1":"8.15"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"8.15","1":"8.15"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"8.15","1":"8.15"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.96","1":"7.96"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.97","1":"7.97"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.71","1":"7.71"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.71","1":"7.71"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.80","1":"7.80"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.80","1":"7.80"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"8.25","1":"8.25"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"8.77","1":"8.77"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.77","1":"8.77"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.77","1":"8.77"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"8.49","1":"8.49"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"8.49","1":"8.49"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"8.49","1":"8.49"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"8.36","1":"8.36"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.47","1":"8.47"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.47","1":"8.47"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.47","1":"8.47"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.90","1":"7.90"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.90","1":"7.90"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"7.53","1":"7.53"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.60","1":"7.60"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.60","1":"7.60"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"7.60","1":"7.60"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.60","1":"7.60"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.42","1":"8.42"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.42","1":"8.42"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.80","1":"7.80"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.50","1":"8.50"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.07","1":"8.07"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"8.07","1":"8.07"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.46","1":"8.46"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.46","1":"8.46"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.44","1":"8.44"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.44","1":"8.44"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.44","1":"8.44"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.61","1":"7.61"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.76","1":"7.76"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"7.76","1":"7.76"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.89","1":"7.89"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.52","1":"7.52"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"7.52","1":"7.52"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"7.52","1":"7.52"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.47","1":"8.47"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"8.58","1":"8.58"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.55","1":"8.55"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.68","1":"8.68"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.70","1":"8.70"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.61","1":"8.61"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"8.19","1":"8.19"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"8.76","1":"8.76"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.32","1":"9.32"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.32","1":"9.32"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.52","1":"9.52"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.49","1":"9.49"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.20","1":"9.20"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"9.37","1":"9.37"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.70","1":"9.70"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.20","1":"10.20"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"10.10","1":"10.10"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"10.10","1":"10.10"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"9.33","1":"9.33"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"10.33","1":"10.33"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"10.34","1":"10.34"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"10.10","1":"10.10"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"10.04","1":"10.04"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"9.90","1":"9.90"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"10.36","1":"10.36"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"10.44","1":"10.44"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"9.46","1":"9.46"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"9.25","1":"9.25"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.12","1":"10.12"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.51","1":"10.51"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.01","1":"10.01"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.33","1":"10.33"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"10.47","1":"10.47"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"10.47","1":"10.47"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.75","1":"9.75"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.85","1":"9.85"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.85","1":"9.85"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.42","1":"9.42"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"10.20","1":"10.20"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"10.20","1":"10.20"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"9.31","1":"9.31"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"9.25","1":"9.25"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"9.15","1":"9.15"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.21","1":"9.21"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"9.21","1":"9.21"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"9.97","1":"9.97"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"9.02","1":"9.02"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.15","1":"9.15"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"9.47","1":"9.47"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"9.65","1":"9.65"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.26","1":"9.26"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.13","1":"9.13"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"9.13","1":"9.13"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"9.13","1":"9.13"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"9.04","1":"9.04"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.04","1":"9.04"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"9.04","1":"9.04"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"9.25","1":"9.25"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"9.25","1":"9.25"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"9.25","1":"9.25"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"9.80","1":"9.80"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"9.80","1":"9.80"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"9.50","1":"9.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"9.71","1":"9.71"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"9.01","1":"9.01"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"9.89","1":"9.89"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"9.38","1":"9.38"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"9.40","1":"9.40"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"9.45","1":"9.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.26","1":"9.26"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.26","1":"9.26"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"9.28","1":"9.28"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.30","1":"9.30"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.40","1":"9.40"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"10.40","1":"10.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"10.40","1":"10.40"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"11.27","1":"11.27"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"10.70","1":"10.70"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"10.01","1":"10.01"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"10.48","1":"10.48"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.12","1":"10.12"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"10.75","1":"10.75"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"11.33","1":"11.33"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"11.06","1":"11.06"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"11.99","1":"11.99"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.60","1":"11.60"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"12.57","1":"12.57"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.27","1":"13.27"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"12.50","1":"12.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"12.68","1":"12.68"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"12.73","1":"12.73"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"12.25","1":"12.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"12.31","1":"12.31"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"12.45","1":"12.45"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"12.11","1":"12.11"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"13.10","1":"13.10"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"12.90","1":"12.90"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"12.84","1":"12.84"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.74","1":"13.74"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"13.80","1":"13.80"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"14.80","1":"14.80"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.26","1":"15.26"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.75","1":"15.75"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"15.48","1":"15.48"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"15.25","1":"15.25"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"15.75","1":"15.75"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"15.49","1":"15.49"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"14.20","1":"14.20"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"13.51","1":"13.51"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.60","1":"13.60"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"13.01","1":"13.01"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"14.30","1":"14.30"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.06","1":"15.06"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"15.12","1":"15.12"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"15.44","1":"15.44"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"15.60","1":"15.60"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"15.46","1":"15.46"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"16.39","1":"16.39"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"16.19","1":"16.19"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"16.25","1":"16.25"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"16.49","1":"16.49"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"16.50","1":"16.50"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"16.60","1":"16.60"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"16.60","1":"16.60"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"17.60","1":"17.60"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"17.85","1":"17.85"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"18.85","1":"18.85"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"18.60","1":"18.60"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"20.62","1":"20.62"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"19.64","1":"19.64"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"19.99","1":"19.99"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"19.96","1":"19.96"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"19.97","1":"19.97"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"19.00","1":"19.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"18.32","1":"18.32"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"17.61","1":"17.61"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"17.98","1":"17.98"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"18.76","1":"18.76"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"19.26","1":"19.26"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"18.48","1":"18.48"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"19.30","1":"19.30"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"19.00","1":"19.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"19.66","1":"19.66"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"18.75","1":"18.75"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"19.50","1":"19.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"18.25","1":"18.25"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.97","1":"18.97"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"18.90","1":"18.90"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"19.48","1":"19.48"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"19.84","1":"19.84"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"19.40","1":"19.40"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"19.89","1":"19.89"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"18.98","1":"18.98"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"19.00","1":"19.00"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"18.90","1":"18.90"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"14.78","1":"14.78"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"15.47","1":"15.47"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"15.95","1":"15.95"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"16.23","1":"16.23"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"17.00","1":"17.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"17.03","1":"17.03"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"17.50","1":"17.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"17.90","1":"17.90"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"17.51","1":"17.51"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"18.22","1":"18.22"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"18.69","1":"18.69"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"18.25","1":"18.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"18.25","1":"18.25"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"18.00","1":"18.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"17.80","1":"17.80"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"17.97","1":"17.97"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"18.97","1":"18.97"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"19.35","1":"19.35"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"19.50","1":"19.50"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"19.42","1":"19.42"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"20.42","1":"20.42"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"21.44","1":"21.44"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.51","1":"22.51"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"24.18","1":"24.18"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"23.57","1":"23.57"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"22.94","1":"22.94"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"23.33","1":"23.33"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"22.18","1":"22.18"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"21.16","1":"21.16"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"21.39","1":"21.39"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"21.49","1":"21.49"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"20.78","1":"20.78"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.81","1":"21.81"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"20.31","1":"20.31"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"20.30","1":"20.30"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"19.30","1":"19.30"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"19.95","1":"19.95"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"20.17","1":"20.17"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"20.01","1":"20.01"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"20.25","1":"20.25"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"20.60","1":"20.60"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"21.07","1":"21.07"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"20.50","1":"20.50"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"20.15","1":"20.15"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"19.15","1":"19.15"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"19.74","1":"19.74"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"19.95","1":"19.95"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"19.80","1":"19.80"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"19.98","1":"19.98"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"19.75","1":"19.75"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"19.28","1":"19.28"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"19.05","1":"19.05"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"19.05","1":"19.05"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"19.02","1":"19.02"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"19.00","1":"19.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"19.30","1":"19.30"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"19.00","1":"19.00"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"18.95","1":"18.95"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"18.95","1":"18.95"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"18.75","1":"18.75"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"18.75","1":"18.75"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"18.58","1":"18.58"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"19.29","1":"19.29"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"20.99","1":"20.99"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"21.70","1":"21.70"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"21.38","1":"21.38"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"21.25","1":"21.25"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"21.59","1":"21.59"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"21.48","1":"21.48"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"20.51","1":"20.51"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"20.99","1":"20.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.98","1":"20.98"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"20.80","1":"20.80"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.99","1":"19.99"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"20.99","1":"20.99"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"20.01","1":"20.01"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.15","1":"20.15"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"19.00","1":"19.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.50","1":"19.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.50","1":"19.50"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"20.45","1":"20.45"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"21.35","1":"21.35"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"22.30","1":"22.30"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"21.19","1":"21.19"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"20.15","1":"20.15"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"20.90","1":"20.90"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"20.89","1":"20.89"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.85","1":"19.85"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.35","1":"20.35"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"19.39","1":"19.39"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"19.90","1":"19.90"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"19.49","1":"19.49"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"19.13","1":"19.13"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"18.44","1":"18.44"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"19.00","1":"19.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"18.75","1":"18.75"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"19.12","1":"19.12"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.65","1":"19.65"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"19.50","1":"19.50"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.29","1":"20.29"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"20.59","1":"20.59"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"19.78","1":"19.78"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"19.14","1":"19.14"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"19.10","1":"19.10"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"19.80","1":"19.80"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"19.75","1":"19.75"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"19.21","1":"19.21"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"19.90","1":"19.90"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"19.98","1":"19.98"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"20.66","1":"20.66"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"21.69","1":"21.69"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"22.77","1":"22.77"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"23.90","1":"23.90"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"24.65","1":"24.65"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"23.94","1":"23.94"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.92","1":"23.92"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"23.99","1":"23.99"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.89","1":"23.89"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"22.77","1":"22.77"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"22.19","1":"22.19"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"22.58","1":"22.58"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"23.11","1":"23.11"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"22.74","1":"22.74"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"22.67","1":"22.67"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"21.55","1":"21.55"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"21.68","1":"21.68"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"21.50","1":"21.50"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"21.09","1":"21.09"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"21.00","1":"21.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"21.30","1":"21.30"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"21.01","1":"21.01"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.94","1":"21.94"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"21.85","1":"21.85"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"21.94","1":"21.94"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"21.29","1":"21.29"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"21.70","1":"21.70"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"21.30","1":"21.30"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"21.75","1":"21.75"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"21.62","1":"21.62"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"21.88","1":"21.88"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"22.01","1":"22.01"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"21.45","1":"21.45"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"22.70","1":"22.70"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"23.41","1":"23.41"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"24.00","1":"24.00"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"22.81","1":"22.81"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.67","1":"21.67"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"20.64","1":"20.64"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"20.62","1":"20.62"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"20.79","1":"20.79"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"20.36","1":"20.36"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"20.57","1":"20.57"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.25","1":"20.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"20.17","1":"20.17"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"20.34","1":"20.34"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.53","1":"20.53"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"20.36","1":"20.36"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"20.51","1":"20.51"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"20.36","1":"20.36"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"20.13","1":"20.13"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"20.64","1":"20.64"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"20.33","1":"20.33"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"20.60","1":"20.60"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"21.24","1":"21.24"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"21.35","1":"21.35"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"21.20","1":"21.20"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"21.18","1":"21.18"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"20.20","1":"20.20"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"20.02","1":"20.02"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"19.03","1":"19.03"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"19.14","1":"19.14"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"19.32","1":"19.32"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"19.31","1":"19.31"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"19.01","1":"19.01"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"19.02","1":"19.02"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"19.09","1":"19.09"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.90","1":"18.90"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.87","1":"18.87"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.79","1":"18.79"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.70","1":"18.70"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.83","1":"18.83"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.76","1":"18.76"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"19.49","1":"19.49"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.21","1":"19.21"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"19.37","1":"19.37"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.96","1":"18.96"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.89","1":"18.89"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"19.00","1":"19.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"19.05","1":"19.05"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"19.19","1":"19.19"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"19.10","1":"19.10"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"19.95","1":"19.95"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"19.17","1":"19.17"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"19.16","1":"19.16"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"19.16","1":"19.16"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"19.17","1":"19.17"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.03","1":"18.03"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"17.77","1":"17.77"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"17.16","1":"17.16"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"17.06","1":"17.06"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"18.85","1":"18.85"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"19.06","1":"19.06"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"20.99","1":"20.99"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"21.86","1":"21.86"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"20.77","1":"20.77"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"20.75","1":"20.75"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"20.75","1":"20.75"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"19.81","1":"19.81"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"19.75","1":"19.75"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"19.50","1":"19.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.02","1":"19.02"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"19.25","1":"19.25"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"18.55","1":"18.55"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.20","1":"18.20"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"17.90","1":"17.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"17.95","1":"17.95"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.14","1":"18.14"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.08","1":"18.08"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"19.03","1":"19.03"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"19.80","1":"19.80"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"19.78","1":"19.78"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"18.93","1":"18.93"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"19.45","1":"19.45"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"18.61","1":"18.61"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"19.13","1":"19.13"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"20.13","1":"20.13"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"21.13","1":"21.13"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"22.18","1":"22.18"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"23.28","1":"23.28"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"23.25","1":"23.25"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"23.25","1":"23.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"23.30","1":"23.30"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"23.88","1":"23.88"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"23.26","1":"23.26"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"23.85","1":"23.85"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"23.80","1":"23.80"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"23.29","1":"23.29"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"23.35","1":"23.35"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"23.35","1":"23.35"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"23.69","1":"23.69"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"23.50","1":"23.50"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"23.25","1":"23.25"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"23.40","1":"23.40"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"23.30","1":"23.30"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"23.25","1":"23.25"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"24.01","1":"24.01"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"23.95","1":"23.95"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"23.30","1":"23.30"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"23.59","1":"23.59"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"23.75","1":"23.75"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"24.22","1":"24.22"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"25.43","1":"25.43"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"26.70","1":"26.70"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"28.03","1":"28.03"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"29.43","1":"29.43"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"29.58","1":"29.58"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"28.61","1":"28.61"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"27.72","1":"27.72"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"28.00","1":"28.00"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"27.87","1":"27.87"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"27.33","1":"27.33"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"27.05","1":"27.05"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"27.71","1":"27.71"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"27.63","1":"27.63"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"28.39","1":"28.39"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"27.95","1":"27.95"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"29.30","1":"29.30"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"29.18","1":"29.18"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"28.99","1":"28.99"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"29.00","1":"29.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.32","1":"28.32"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"28.50","1":"28.50"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"27.08","1":"27.08"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"27.00","1":"27.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"26.94","1":"26.94"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.40","1":"27.40"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"27.25","1":"27.25"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.00","1":"27.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"28.20","1":"28.20"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"27.06","1":"27.06"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"27.83","1":"27.83"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"27.31","1":"27.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"27.93","1":"27.93"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"27.80","1":"27.80"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"27.95","1":"27.95"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"27.50","1":"27.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"27.25","1":"27.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"27.49","1":"27.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.42","1":"27.42"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"26.86","1":"26.86"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"26.55","1":"26.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.41","1":"26.41"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.20","1":"26.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.06","1":"26.06"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"27.00","1":"27.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"27.52","1":"27.52"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"27.40","1":"27.40"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"27.44","1":"27.44"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.93","1":"27.93"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"29.32","1":"29.32"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"30.68","1":"30.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"30.04","1":"30.04"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"30.20","1":"30.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.93","1":"30.93"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"32.47","1":"32.47"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"34.01","1":"34.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"34.54","1":"34.54"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.98","1":"33.98"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"33.77","1":"33.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"33.49","1":"33.49"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.31","1":"33.31"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.55","1":"33.55"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"33.49","1":"33.49"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"33.18","1":"33.18"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.75","1":"33.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.31","1":"33.31"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.90","1":"33.90"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"33.61","1":"33.61"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"32.88","1":"32.88"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"33.60","1":"33.60"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"33.75","1":"33.75"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"33.50","1":"33.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"32.51","1":"32.51"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"31.25","1":"31.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.70","1":"32.70"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.28","1":"31.28"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.50","1":"31.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"31.50","1":"31.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.10","1":"30.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.53","1":"29.53"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"30.25","1":"30.25"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.99","1":"29.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.45","1":"29.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"30.32","1":"30.32"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"29.80","1":"29.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"28.31","1":"28.31"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"26.93","1":"26.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"26.99","1":"26.99"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.24","1":"27.24"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"27.28","1":"27.28"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"28.59","1":"28.59"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.21","1":"27.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"27.05","1":"27.05"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"28.35","1":"28.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"29.76","1":"29.76"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.99","1":"28.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"28.75","1":"28.75"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"30.18","1":"30.18"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"31.68","1":"31.68"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"32.31","1":"32.31"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"32.80","1":"32.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.25","1":"31.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"32.50","1":"32.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"31.30","1":"31.30"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"32.25","1":"32.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"31.57","1":"31.57"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"31.51","1":"31.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"31.60","1":"31.60"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.74","1":"30.74"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"31.06","1":"31.06"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"30.05","1":"30.05"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"30.32","1":"30.32"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"31.50","1":"31.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"30.83","1":"30.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"29.10","1":"29.10"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"30.10","1":"30.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"30.98","1":"30.98"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"30.90","1":"30.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"30.85","1":"30.85"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.99","1":"31.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.05","1":"31.05"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.97","1":"30.97"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.85","1":"30.85"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.98","1":"30.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.07","1":"31.07"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.97","1":"30.97"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"31.73","1":"31.73"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"31.70","1":"31.70"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.51","1":"31.51"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.90","1":"31.90"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.86","1":"31.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"32.65","1":"32.65"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"34.28","1":"34.28"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"34.33","1":"34.33"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.92","1":"33.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"33.90","1":"33.90"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"34.99","1":"34.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"36.73","1":"36.73"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"38.56","1":"38.56"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"38.38","1":"38.38"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"37.60","1":"37.60"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"37.60","1":"37.60"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"37.00","1":"37.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"37.15","1":"37.15"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"37.38","1":"37.38"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"36.50","1":"36.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.30","1":"35.30"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"34.57","1":"34.57"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"33.67","1":"33.67"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.18","1":"35.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"37.74","1":"37.74"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.99","1":"36.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"37.25","1":"37.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"35.89","1":"35.89"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"34.10","1":"34.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.00","1":"34.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"34.89","1":"34.89"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.50","1":"33.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.96","1":"32.96"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"33.70","1":"33.70"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.99","1":"33.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.43","1":"32.43"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"33.74","1":"33.74"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"32.66","1":"32.66"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.54","1":"32.54"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"33.10","1":"33.10"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.25","1":"32.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.69","1":"32.69"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.70","1":"32.70"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.67","1":"32.67"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.15","1":"32.15"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.40","1":"33.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"33.95","1":"33.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"34.69","1":"34.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"34.69","1":"34.69"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"33.45","1":"33.45"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.95","1":"33.95"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"34.15","1":"34.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.50","1":"35.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.08","1":"34.08"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"33.90","1":"33.90"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"33.05","1":"33.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"32.99","1":"32.99"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"32.33","1":"32.33"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"32.75","1":"32.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"31.51","1":"31.51"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.40","1":"32.40"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"32.60","1":"32.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"30.54","1":"30.54"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"30.70","1":"30.70"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.00","1":"32.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.26","1":"32.26"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"30.95","1":"30.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"32.70","1":"32.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"32.70","1":"32.70"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"31.08","1":"31.08"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.80","1":"31.80"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"32.18","1":"32.18"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.60","1":"31.60"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"33.60","1":"33.60"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"35.28","1":"35.28"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"36.97","1":"36.97"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"36.81","1":"36.81"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"35.93","1":"35.93"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"35.44","1":"35.44"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"34.94","1":"34.94"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"34.95","1":"34.95"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"34.59","1":"34.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"34.58","1":"34.58"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"34.88","1":"34.88"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"34.59","1":"34.59"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.69","1":"33.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"34.80","1":"34.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"36.33","1":"36.33"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"27.71","1":"27.71"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"26.33","1":"26.33"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.03","1":"25.03"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.23","1":"25.23"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.12","1":"25.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.17","1":"25.17"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"23.61","1":"23.61"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"23.67","1":"23.67"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"23.59","1":"23.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.52","1":"22.52"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"22.65","1":"22.65"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"23.63","1":"23.63"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"23.71","1":"23.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"23.51","1":"23.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"23.52","1":"23.52"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.11","1":"23.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"23.01","1":"23.01"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"23.16","1":"23.16"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"23.23","1":"23.23"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.49","1":"23.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"23.15","1":"23.15"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"23.27","1":"23.27"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"22.50","1":"22.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"22.48","1":"22.48"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"22.05","1":"22.05"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"22.11","1":"22.11"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"22.26","1":"22.26"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"22.49","1":"22.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"22.69","1":"22.69"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.72","1":"21.72"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"21.17","1":"21.17"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"21.90","1":"21.90"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"21.84","1":"21.84"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"21.21","1":"21.21"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"21.51","1":"21.51"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"21.59","1":"21.59"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"21.88","1":"21.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"21.41","1":"21.41"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"21.36","1":"21.36"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"20.42","1":"20.42"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"20.80","1":"20.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"21.06","1":"21.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"21.99","1":"21.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"21.69","1":"21.69"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.98","1":"21.98"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"21.94","1":"21.94"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"21.68","1":"21.68"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"21.70","1":"21.70"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"22.28","1":"22.28"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.80","1":"21.80"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"22.26","1":"22.26"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"22.19","1":"22.19"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.31","1":"22.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"22.48","1":"22.48"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"22.98","1":"22.98"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"23.85","1":"23.85"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"23.26","1":"23.26"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"23.41","1":"23.41"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"23.08","1":"23.08"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"22.97","1":"22.97"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"23.01","1":"23.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"23.46","1":"23.46"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"23.15","1":"23.15"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.55","1":"23.55"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.46","1":"23.46"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.05","1":"23.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.49","1":"23.49"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.47","1":"23.47"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.06","1":"25.06"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"25.02","1":"25.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.23","1":"25.23"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.08","1":"25.08"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.04","1":"24.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"25.24","1":"25.24"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"25.01","1":"25.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"25.23","1":"25.23"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"25.11","1":"25.11"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"25.40","1":"25.40"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"25.25","1":"25.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.98","1":"25.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.90","1":"25.90"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.56","1":"25.56"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"25.36","1":"25.36"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"25.40","1":"25.40"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"25.49","1":"25.49"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.75","1":"25.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"25.47","1":"25.47"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"25.27","1":"25.27"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"25.45","1":"25.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"25.50","1":"25.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"25.70","1":"25.70"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"25.21","1":"25.21"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"25.30","1":"25.30"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"24.87","1":"24.87"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"25.40","1":"25.40"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"25.69","1":"25.69"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"25.56","1":"25.56"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"25.94","1":"25.94"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.80","1":"25.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.75","1":"25.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"25.88","1":"25.88"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"26.25","1":"26.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"26.04","1":"26.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"26.76","1":"26.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"27.16","1":"27.16"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"27.32","1":"27.32"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.08","1":"27.08"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.75","1":"27.75"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.41","1":"28.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"28.59","1":"28.59"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"28.37","1":"28.37"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"28.10","1":"28.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"28.48","1":"28.48"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.47","1":"28.47"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"28.63","1":"28.63"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.30","1":"29.30"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.01","1":"29.01"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.89","1":"29.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"30.90","1":"30.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"30.27","1":"30.27"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"30.09","1":"30.09"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"29.60","1":"29.60"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"30.01","1":"30.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"30.10","1":"30.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"30.83","1":"30.83"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"31.01","1":"31.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"31.30","1":"31.30"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"31.90","1":"31.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"32.05","1":"32.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"31.55","1":"31.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"32.44","1":"32.44"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"31.15","1":"31.15"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"30.25","1":"30.25"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"30.60","1":"30.60"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"31.09","1":"31.09"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"31.32","1":"31.32"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"32.88","1":"32.88"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"34.52","1":"34.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"36.24","1":"36.24"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"38.04","1":"38.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"38.48","1":"38.48"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.44","1":"38.44"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.25","1":"39.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.06","1":"38.06"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.21","1":"36.21"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"35.51","1":"35.51"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"35.00","1":"35.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"34.28","1":"34.28"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"35.21","1":"35.21"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"35.97","1":"35.97"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"37.76","1":"37.76"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"40.74","1":"40.74"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"38.72","1":"38.72"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"39.91","1":"39.91"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"38.71","1":"38.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"38.86","1":"38.86"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"38.75","1":"38.75"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"39.57","1":"39.57"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"39.39","1":"39.39"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"39.02","1":"39.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"39.16","1":"39.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"39.40","1":"39.40"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"39.25","1":"39.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"39.15","1":"39.15"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"39.00","1":"39.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"38.78","1":"38.78"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"38.71","1":"38.71"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"38.71","1":"38.71"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"38.75","1":"38.75"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"38.49","1":"38.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"38.79","1":"38.79"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"38.55","1":"38.55"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"38.90","1":"38.90"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.32","1":"31.32"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"29.76","1":"29.76"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"28.67","1":"28.67"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.50","1":"29.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"28.96","1":"28.96"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"29.95","1":"29.95"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"29.50","1":"29.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"28.75","1":"28.75"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"28.01","1":"28.01"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.56","1":"27.56"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"28.65","1":"28.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"29.05","1":"29.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"29.50","1":"29.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"29.28","1":"29.28"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"29.02","1":"29.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"29.40","1":"29.40"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"29.75","1":"29.75"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"29.10","1":"29.10"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"29.00","1":"29.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"29.75","1":"29.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"28.64","1":"28.64"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"29.10","1":"29.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"28.37","1":"28.37"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"29.78","1":"29.78"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"30.55","1":"30.55"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"29.50","1":"29.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"29.85","1":"29.85"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"28.36","1":"28.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"28.36","1":"28.36"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"27.12","1":"27.12"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"28.49","1":"28.49"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.93","1":"26.93"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"26.93","1":"26.93"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"26.32","1":"26.32"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"26.45","1":"26.45"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"27.11","1":"27.11"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"26.60","1":"26.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.50","1":"27.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.90","1":"28.90"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"29.21","1":"29.21"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"27.75","1":"27.75"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"28.13","1":"28.13"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"26.73","1":"26.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"26.25","1":"26.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"25.65","1":"25.65"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"24.50","1":"24.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"24.33","1":"24.33"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"24.49","1":"24.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"24.50","1":"24.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"24.66","1":"24.66"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.49","1":"25.49"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"25.99","1":"25.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"26.50","1":"26.50"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"27.26","1":"27.26"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"26.85","1":"26.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"26.85","1":"26.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.95","1":"26.95"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"26.70","1":"26.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"26.41","1":"26.41"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"26.05","1":"26.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"25.25","1":"25.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.75","1":"24.75"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.97","1":"25.97"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"25.75","1":"25.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"25.25","1":"25.25"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.99","1":"25.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"25.30","1":"25.30"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"24.75","1":"24.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"24.45","1":"24.45"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"24.75","1":"24.75"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"23.71","1":"23.71"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.60","1":"23.60"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"24.68","1":"24.68"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"24.68","1":"24.68"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.85","1":"24.85"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"25.88","1":"25.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"25.49","1":"25.49"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"24.85","1":"24.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"24.50","1":"24.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"24.05","1":"24.05"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"24.97","1":"24.97"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"25.08","1":"25.08"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"25.70","1":"25.70"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"25.80","1":"25.80"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"25.86","1":"25.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"25.59","1":"25.59"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"25.99","1":"25.99"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"25.52","1":"25.52"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"25.30","1":"25.30"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"25.70","1":"25.70"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"25.10","1":"25.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"25.97","1":"25.97"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"25.98","1":"25.98"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"26.00","1":"26.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"26.08","1":"26.08"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"26.84","1":"26.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"26.60","1":"26.60"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"26.10","1":"26.10"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"26.01","1":"26.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"25.98","1":"25.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"24.04","1":"24.04"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"23.70","1":"23.70"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"23.55","1":"23.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"24.70","1":"24.70"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"25.06","1":"25.06"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.24","1":"26.24"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"25.99","1":"25.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"25.04","1":"25.04"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"24.37","1":"24.37"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"24.43","1":"24.43"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"24.70","1":"24.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"24.54","1":"24.54"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"25.25","1":"25.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"24.74","1":"24.74"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"24.46","1":"24.46"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"24.40","1":"24.40"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"25.25","1":"25.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"26.01","1":"26.01"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.54","1":"26.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"27.47","1":"27.47"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.83","1":"27.83"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"28.42","1":"28.42"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"29.25","1":"29.25"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.50","1":"28.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"29.49","1":"29.49"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"29.05","1":"29.05"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.20","1":"29.20"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.27","1":"28.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"28.75","1":"28.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.99","1":"28.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.32","1":"28.32"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"28.70","1":"28.70"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.31","1":"28.31"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.40","1":"28.40"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"27.60","1":"27.60"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"27.40","1":"27.40"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"26.94","1":"26.94"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"27.11","1":"27.11"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"28.02","1":"28.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"28.14","1":"28.14"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"28.40","1":"28.40"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"28.95","1":"28.95"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.69","1":"26.69"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"26.60","1":"26.60"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"26.84","1":"26.84"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.02","1":"28.02"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.20","1":"28.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"27.50","1":"27.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"27.71","1":"27.71"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"28.05","1":"28.05"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"27.98","1":"27.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"27.01","1":"27.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"27.55","1":"27.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"27.90","1":"27.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"28.09","1":"28.09"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"27.92","1":"27.92"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"27.80","1":"27.80"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.99","1":"27.99"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"27.51","1":"27.51"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"26.71","1":"26.71"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"26.40","1":"26.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"26.99","1":"26.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"27.05","1":"27.05"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"27.30","1":"27.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.40","1":"28.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"26.70","1":"26.70"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"27.49","1":"27.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"27.74","1":"27.74"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"27.98","1":"27.98"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"25.68","1":"25.68"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"25.35","1":"25.35"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"25.64","1":"25.64"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"25.25","1":"25.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"25.70","1":"25.70"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"25.80","1":"25.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"25.80","1":"25.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"26.50","1":"26.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"25.61","1":"25.61"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"25.61","1":"25.61"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"25.20","1":"25.20"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"25.51","1":"25.51"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"25.50","1":"25.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"25.40","1":"25.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.99","1":"24.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.02","1":"24.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"26.25","1":"26.25"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.50","1":"26.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.49","1":"27.49"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"28.65","1":"28.65"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"27.22","1":"27.22"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"26.01","1":"26.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"26.49","1":"26.49"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.29","1":"28.29"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.51","1":"25.51"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"24.96","1":"24.96"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.20","1":"24.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.40","1":"25.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.70","1":"25.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"25.60","1":"25.60"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"25.90","1":"25.90"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"25.01","1":"25.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"25.70","1":"25.70"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"26.31","1":"26.31"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.25","1":"27.25"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.35","1":"27.35"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.15","1":"26.15"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.10","1":"26.10"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.24","1":"27.24"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.60","1":"28.60"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"27.18","1":"27.18"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"26.43","1":"26.43"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"26.20","1":"26.20"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"25.80","1":"25.80"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"26.34","1":"26.34"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.52","1":"27.52"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"28.89","1":"28.89"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"28.79","1":"28.79"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.99","1":"28.99"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.30","1":"28.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"28.30","1":"28.30"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"28.92","1":"28.92"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"29.13","1":"29.13"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"29.25","1":"29.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.21","1":"29.21"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"29.75","1":"29.75"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"29.96","1":"29.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"29.83","1":"29.83"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"29.75","1":"29.75"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"29.33","1":"29.33"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"28.90","1":"28.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.79","1":"29.79"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"29.25","1":"29.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.95","1":"22.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"23.53","1":"23.53"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.42","1":"22.42"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.01","1":"22.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"21.51","1":"21.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.25","1":"21.25"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.05","1":"21.05"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.47","1":"22.47"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.95","1":"22.95"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"23.05","1":"23.05"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.01","1":"22.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.25","1":"22.25"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"23.10","1":"23.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"22.10","1":"22.10"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.01","1":"21.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.91","1":"20.91"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.50","1":"21.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"21.90","1":"21.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.25","1":"21.25"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.05","1":"22.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"19.95","1":"19.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"19.01","1":"19.01"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"18.01","1":"18.01"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"18.75","1":"18.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.26","1":"17.26"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.77","1":"16.77"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.96","1":"17.96"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"18.50","1":"18.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"17.65","1":"17.65"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.45","1":"18.45"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.53","1":"17.53"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.76","1":"16.76"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.43","1":"17.43"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.26","1":"17.26"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.25","1":"19.25"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"19.40","1":"19.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"19.55","1":"19.55"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"19.55","1":"19.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"20.99","1":"20.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.99","1":"21.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.90","1":"20.90"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"19.86","1":"19.86"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.05","1":"19.05"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.05","1":"20.05"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.94","1":"20.94"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.00","1":"21.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.98","1":"22.98"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"22.90","1":"22.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.10","1":"23.10"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"23.15","1":"23.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.16","1":"23.16"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"24.01","1":"24.01"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"23.32","1":"23.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"24.40","1":"24.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"25.33","1":"25.33"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.26","1":"26.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.57","1":"27.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.51","1":"24.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.45","1":"25.45"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"25.49","1":"25.49"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.85","1":"25.85"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.44","1":"23.44"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.70","1":"23.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"24.20","1":"24.20"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.17","1":"24.17"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.02","1":"24.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.10","1":"25.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.70","1":"25.70"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.80","1":"25.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"24.26","1":"24.26"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"24.90","1":"24.90"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.18","1":"24.18"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.13","1":"23.13"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.49","1":"24.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.01","1":"24.01"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.37","1":"24.37"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"23.51","1":"23.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.75","1":"23.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.74","1":"24.74"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.50","1":"21.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"21.37","1":"21.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.45","1":"22.45"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.37","1":"22.37"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"23.77","1":"23.77"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"22.95","1":"22.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"21.30","1":"21.30"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"22.57","1":"22.57"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.79","1":"21.79"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.21","1":"20.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.45","1":"20.45"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.79","1":"19.79"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.89","1":"20.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.14","1":"21.14"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.11","1":"21.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.20","1":"22.20"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.95","1":"21.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.99","1":"21.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.91","1":"21.91"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.31","1":"21.31"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.53","1":"20.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.20","1":"21.20"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"20.49","1":"20.49"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"21.71","1":"21.71"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.73","1":"21.73"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.53","1":"22.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.60","1":"19.60"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"19.85","1":"19.85"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"19.90","1":"19.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.94","1":"20.94"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"20.26","1":"20.26"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.29","1":"20.29"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"19.93","1":"19.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.89","1":"20.89"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.18","1":"21.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.24","1":"21.24"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"22.49","1":"22.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"22.44","1":"22.44"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"22.40","1":"22.40"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"22.92","1":"22.92"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"21.90","1":"21.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"21.65","1":"21.65"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"21.99","1":"21.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.60","1":"23.60"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.43","1":"22.43"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"24.05","1":"24.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"24.89","1":"24.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.45","1":"24.45"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"24.01","1":"24.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"25.25","1":"25.25"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.20","1":"25.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.38","1":"26.38"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"24.42","1":"24.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"24.26","1":"24.26"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"23.80","1":"23.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.56","1":"22.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"23.01","1":"23.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.95","1":"22.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"22.95","1":"22.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.96","1":"22.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.20","1":"22.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.51","1":"22.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.20","1":"22.20"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.99","1":"22.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.11","1":"22.11"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.63","1":"22.63"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.53","1":"23.53"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.98","1":"23.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"23.20","1":"23.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.50","1":"23.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"23.66","1":"23.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.77","1":"24.77"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"24.10","1":"24.10"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.54","1":"23.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"24.10","1":"24.10"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"25.89","1":"25.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.84","1":"26.84"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"24.92","1":"24.92"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.97","1":"25.97"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.76","1":"24.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"24.70","1":"24.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"25.02","1":"25.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"26.41","1":"26.41"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.60","1":"24.60"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.49","1":"25.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"25.99","1":"25.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.72","1":"24.72"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"24.95","1":"24.95"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"24.55","1":"24.55"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.97","1":"25.97"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"23.93","1":"23.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"23.48","1":"23.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.91","1":"23.91"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.43","1":"23.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.45","1":"22.45"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.75","1":"22.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.71","1":"22.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.25","1":"23.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.29","1":"23.29"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.14","1":"23.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.91","1":"23.91"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.69","1":"23.69"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.79","1":"23.79"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.35","1":"23.35"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.39","1":"23.39"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.89","1":"23.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.84","1":"23.84"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.90","1":"23.90"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.37","1":"23.37"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.45","1":"23.45"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.26","1":"23.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.21","1":"23.21"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.72","1":"23.72"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.54","1":"23.54"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.40","1":"24.40"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"23.51","1":"23.51"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.60","1":"23.60"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.04","1":"24.04"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.18","1":"20.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.30","1":"20.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.01","1":"20.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.85","1":"19.85"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.05","1":"20.05"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"19.75","1":"19.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"19.85","1":"19.85"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.07","1":"20.07"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.57","1":"20.57"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.60","1":"20.60"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.20","1":"20.20"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.75","1":"20.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.14","1":"20.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.10","1":"20.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.30","1":"20.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.65","1":"20.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"20.60","1":"20.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"20.56","1":"20.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"20.56","1":"20.56"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.43","1":"20.43"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"20.20","1":"20.20"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.69","1":"20.69"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.75","1":"20.75"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.81","1":"19.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.96","1":"19.96"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.95","1":"19.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"20.20","1":"20.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.97","1":"19.97"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"20.25","1":"20.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.03","1":"20.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.52","1":"19.52"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.98","1":"20.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.47","1":"20.47"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"20.70","1":"20.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.16","1":"19.16"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.75","1":"20.75"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.80","1":"20.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.50","1":"21.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.44","1":"20.44"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"19.65","1":"19.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.38","1":"20.38"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.43","1":"20.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.79","1":"19.79"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.29","1":"20.29"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.06","1":"21.06"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.99","1":"21.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.10","1":"23.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21.37","1":"21.37"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.74","1":"22.74"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.04","1":"21.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.92","1":"20.92"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.40","1":"22.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.80","1":"20.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"21.53","1":"21.53"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.99","1":"20.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.49","1":"21.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.40","1":"21.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"20.97","1":"20.97"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.85","1":"20.85"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.25","1":"20.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"20.84","1":"20.84"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"20.50","1":"20.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.40","1":"20.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.39","1":"19.39"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"20.40","1":"20.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.60","1":"19.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"19.39","1":"19.39"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.69","1":"18.69"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.55","1":"18.55"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"18.90","1":"18.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.30","1":"19.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.45","1":"19.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.45","1":"19.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.02","1":"19.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.78","1":"19.78"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.36","1":"19.36"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.52","1":"19.52"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.37","1":"20.37"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.33","1":"20.33"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.49","1":"21.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"20.49","1":"20.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"20.69","1":"20.69"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"20.65","1":"20.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.95","1":"19.95"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"20.10","1":"20.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.24","1":"19.24"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.75","1":"18.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.24","1":"19.24"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.89","1":"19.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.81","1":"18.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.39","1":"19.39"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.45","1":"19.45"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.59","1":"19.59"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.21","1":"19.21"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"19.65","1":"19.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.90","1":"19.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.88","1":"19.88"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.62","1":"19.62"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.55","1":"19.55"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.60","1":"19.60"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"21.69","1":"21.69"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.69","1":"21.69"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"21.51","1":"21.51"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.83","1":"20.83"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"20.30","1":"20.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"19.80","1":"19.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"20.80","1":"20.80"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"20.90","1":"20.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"20.70","1":"20.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"18.06","1":"18.06"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"17.98","1":"17.98"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.85","1":"17.85"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"18.09","1":"18.09"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.39","1":"17.39"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.08","1":"17.08"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.95","1":"16.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.71","1":"16.71"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.54","1":"16.54"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"17.74","1":"17.74"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.80","1":"17.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.20","1":"17.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"17.01","1":"17.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.90","1":"16.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.99","1":"16.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.78","1":"16.78"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.78","1":"16.78"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.61","1":"16.61"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.65","1":"16.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"18.27","1":"18.27"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.75","1":"16.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.51","1":"16.51"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.45","1":"16.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.70","1":"16.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.28","1":"16.28"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.39","1":"16.39"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.30","1":"16.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.29","1":"16.29"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.05","1":"16.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.96","1":"15.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.94","1":"15.94"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.99","1":"15.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.95","1":"15.95"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.13","1":"16.13"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.96","1":"15.96"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.75","1":"15.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.15","1":"16.15"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.55","1":"15.55"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"15.46","1":"15.46"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.15","1":"16.15"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"15.62","1":"15.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.40","1":"16.40"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.83","1":"15.83"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.53","1":"15.53"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.68","1":"15.68"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.44","1":"16.44"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.02","1":"16.02"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.02","1":"16.02"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"16.75","1":"16.75"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.06","1":"16.06"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.42","1":"16.42"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.82","1":"15.82"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.66","1":"15.66"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.62","1":"15.62"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.60","1":"16.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.99","1":"16.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.28","1":"17.28"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.05","1":"18.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.61","1":"18.61"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.20","1":"18.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.80","1":"17.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.97","1":"17.97"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.70","1":"17.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"18.40","1":"18.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.73","1":"17.73"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.84","1":"17.84"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.98","1":"17.98"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.20","1":"15.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"15.48","1":"15.48"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.64","1":"14.64"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.91","1":"14.91"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.85","1":"14.85"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.89","1":"14.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.66","1":"14.66"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.69","1":"14.69"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.74","1":"14.74"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.69","1":"14.69"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.37","1":"14.37"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"14.49","1":"14.49"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"14.71","1":"14.71"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.16","1":"14.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.09","1":"16.09"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.98","1":"16.98"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"15.77","1":"15.77"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"15.61","1":"15.61"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.22","1":"15.22"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.02","1":"15.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.74","1":"14.74"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.60","1":"14.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.30","1":"14.30"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.50","1":"14.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.25","1":"14.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.37","1":"15.37"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.25","1":"15.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"16.03","1":"16.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.80","1":"15.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.29","1":"16.29"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.71","1":"15.71"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.60","1":"16.60"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.96","1":"16.96"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.98","1":"16.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.89","1":"16.89"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.88","1":"16.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.02","1":"18.02"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"18.89","1":"18.89"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.75","1":"17.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.86","1":"17.86"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.38","1":"18.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.21","1":"17.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.35","1":"17.35"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.25","1":"18.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.92","1":"17.92"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.45","1":"18.45"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.49","1":"18.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.31","1":"18.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.75","1":"18.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"19.96","1":"19.96"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"19.06","1":"19.06"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"18.10","1":"18.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"18.25","1":"18.25"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"20.11","1":"20.11"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"19.75","1":"19.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"19.19","1":"19.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.95","1":"19.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.71","1":"18.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.97","1":"19.97"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.05","1":"20.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.10","1":"20.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.80","1":"19.80"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.16","1":"19.16"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.16","1":"19.16"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"20.49","1":"20.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"20.26","1":"20.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.28","1":"19.28"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.75","1":"20.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.83","1":"20.83"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.82","1":"20.82"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.15","1":"20.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.29","1":"20.29"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"20.29","1":"20.29"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"20.25","1":"20.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"21.86","1":"21.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21.15","1":"21.15"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21.08","1":"21.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"21.32","1":"21.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.35","1":"21.35"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.59","1":"21.59"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21.06","1":"21.06"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"21.00","1":"21.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"21.39","1":"21.39"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"21.53","1":"21.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.42","1":"21.42"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.41","1":"21.41"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"21.52","1":"21.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"21.64","1":"21.64"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"21.87","1":"21.87"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.78","1":"18.78"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.91","1":"18.91"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.40","1":"18.40"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.50","1":"18.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"18.79","1":"18.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"18.60","1":"18.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"18.88","1":"18.88"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.94","1":"18.94"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.04","1":"18.04"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"17.80","1":"17.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.97","1":"17.97"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.40","1":"18.40"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"18.47","1":"18.47"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.04","1":"18.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.44","1":"18.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.59","1":"18.59"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"18.68","1":"18.68"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.89","1":"18.89"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18.90","1":"18.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"18.95","1":"18.95"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.11","1":"19.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"19.15","1":"19.15"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"19.15","1":"19.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18.31","1":"18.31"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"19.14","1":"19.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.03","1":"18.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.91","1":"18.91"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"19.49","1":"19.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.85","1":"18.85"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.85","1":"18.85"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.82","1":"18.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18.80","1":"18.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18.90","1":"18.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"19.27","1":"19.27"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.66","1":"19.66"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.58","1":"19.58"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.98","1":"19.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.03","1":"19.03"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.05","1":"19.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.99","1":"18.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.19","1":"19.19"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.19","1":"19.19"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"18.99","1":"18.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.90","1":"18.90"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"19.17","1":"19.17"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.40","1":"19.40"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"20.82","1":"20.82"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.03","1":"22.03"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"22.44","1":"22.44"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"22.54","1":"22.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"22.51","1":"22.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"22.75","1":"22.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"22.69","1":"22.69"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"20.97","1":"20.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.76","1":"20.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"21.26","1":"21.26"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"20.03","1":"20.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.20","1":"20.20"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"20.29","1":"20.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.91","1":"21.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.65","1":"21.65"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.84","1":"21.84"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.85","1":"21.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.77","1":"20.77"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"21.38","1":"21.38"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.38","1":"21.38"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.74","1":"21.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.23","1":"21.23"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.03","1":"21.03"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"21.03","1":"21.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"21.69","1":"21.69"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.75","1":"21.75"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.55","1":"20.55"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.18","1":"21.18"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.45","1":"21.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"21.76","1":"21.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"21.95","1":"21.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.89","1":"21.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.19","1":"22.19"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.96","1":"23.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.71","1":"23.71"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.71","1":"23.71"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"23.31","1":"23.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.95","1":"23.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"23.52","1":"23.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"23.61","1":"23.61"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"23.93","1":"23.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.99","1":"23.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.33","1":"24.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"23.56","1":"23.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.31","1":"24.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"24.09","1":"24.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.60","1":"24.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"24.20","1":"24.20"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"24.76","1":"24.76"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"25.03","1":"25.03"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"24.76","1":"24.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.88","1":"24.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"24.77","1":"24.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"24.51","1":"24.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.73","1":"24.73"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.30","1":"25.30"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"25.17","1":"25.17"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"25.78","1":"25.78"}]}