{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"24.50","1":"24.50"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"26.25","1":"26.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"26.75","1":"26.75"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"26.15","1":"26.15"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"29.85","1":"29.85"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"30.05","1":"30.05"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"31.00","1":"31.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"30.60","1":"30.60"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"31.55","1":"31.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"31.25","1":"31.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"30.50","1":"30.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"31.00","1":"31.00"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"31.30","1":"31.30"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"33.60","1":"33.60"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"36.10","1":"36.10"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"36.10","1":"36.10"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"34.75","1":"34.75"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"36.35","1":"36.35"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"35.75","1":"35.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"38.40","1":"38.40"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"36.50","1":"36.50"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"35.00","1":"35.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"35.90","1":"35.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"34.15","1":"34.15"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"33.50","1":"33.50"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"33.15","1":"33.15"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"33.15","1":"33.15"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"33.15","1":"33.15"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"33.45","1":"33.45"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"32.60","1":"32.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"32.80","1":"32.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"32.50","1":"32.50"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"31.90","1":"31.90"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"32.50","1":"32.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"31.70","1":"31.70"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"29.60","1":"29.60"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"29.50","1":"29.50"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"29.15","1":"29.15"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"29.50","1":"29.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"29.05","1":"29.05"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"27.55","1":"27.55"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"27.70","1":"27.70"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"27.00","1":"27.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"25.90","1":"25.90"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"26.00","1":"26.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"24.70","1":"24.70"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"26.85","1":"26.85"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"27.30","1":"27.30"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"28.00","1":"28.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"28.25","1":"28.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"28.35","1":"28.35"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"27.70","1":"27.70"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"27.25","1":"27.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"27.30","1":"27.30"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"27.95","1":"27.95"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"26.70","1":"26.70"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"27.50","1":"27.50"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"26.20","1":"26.20"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"26.10","1":"26.10"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"27.00","1":"27.00"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"26.50","1":"26.50"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"26.55","1":"26.55"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"26.05","1":"26.05"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"26.00","1":"26.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"24.70","1":"24.70"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"24.70","1":"24.70"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"25.00","1":"25.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"23.85","1":"23.85"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"24.90","1":"24.90"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"24.85","1":"24.85"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"24.70","1":"24.70"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"24.55","1":"24.55"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"24.20","1":"24.20"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"23.05","1":"23.05"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"24.30","1":"24.30"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"24.40","1":"24.40"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"23.60","1":"23.60"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"24.75","1":"24.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"24.00","1":"24.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"24.25","1":"24.25"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"24.20","1":"24.20"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"22.50","1":"22.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"22.00","1":"22.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"20.90","1":"20.90"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"21.00","1":"21.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"20.95","1":"20.95"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"20.20","1":"20.20"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"20.80","1":"20.80"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"20.50","1":"20.50"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"20.50","1":"20.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"21.10","1":"21.10"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"20.35","1":"20.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"20.90","1":"20.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"22.05","1":"22.05"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"22.70","1":"22.70"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"22.30","1":"22.30"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"22.25","1":"22.25"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"22.40","1":"22.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"21.95","1":"21.95"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"22.60","1":"22.60"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"23.25","1":"23.25"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"23.40","1":"23.40"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"23.25","1":"23.25"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"23.80","1":"23.80"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"23.85","1":"23.85"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"24.05","1":"24.05"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"22.40","1":"22.40"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"21.30","1":"21.30"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"20.60","1":"20.60"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"20.90","1":"20.90"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"20.75","1":"20.75"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"20.05","1":"20.05"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"19.90","1":"19.90"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"19.80","1":"19.80"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"20.80","1":"20.80"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"19.60","1":"19.60"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"19.30","1":"19.30"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"19.55","1":"19.55"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"19.65","1":"19.65"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"20.10","1":"20.10"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"19.30","1":"19.30"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"20.15","1":"20.15"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"19.90","1":"19.90"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"19.90","1":"19.90"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"19.70","1":"19.70"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"19.95","1":"19.95"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"19.85","1":"19.85"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"20.05","1":"20.05"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"20.20","1":"20.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"20.10","1":"20.10"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"20.20","1":"20.20"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"20.30","1":"20.30"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"20.70","1":"20.70"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"20.95","1":"20.95"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"22.10","1":"22.10"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"22.10","1":"22.10"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"22.25","1":"22.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"22.00","1":"22.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"21.40","1":"21.40"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"21.55","1":"21.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"21.60","1":"21.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"21.60","1":"21.60"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"21.55","1":"21.55"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"21.60","1":"21.60"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"21.60","1":"21.60"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"21.65","1":"21.65"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"21.85","1":"21.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"21.80","1":"21.80"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"21.90","1":"21.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"21.70","1":"21.70"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"21.35","1":"21.35"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"21.40","1":"21.40"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"21.30","1":"21.30"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"20.90","1":"20.90"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"21.15","1":"21.15"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"21.25","1":"21.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"21.05","1":"21.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"21.10","1":"21.10"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"21.20","1":"21.20"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"20.80","1":"20.80"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"21.10","1":"21.10"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"20.85","1":"20.85"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"20.60","1":"20.60"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"20.30","1":"20.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"20.25","1":"20.25"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"20.00","1":"20.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"19.35","1":"19.35"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"19.10","1":"19.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"19.25","1":"19.25"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"18.50","1":"18.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"19.70","1":"19.70"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"18.80","1":"18.80"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"18.75","1":"18.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"19.50","1":"19.50"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"18.75","1":"18.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"18.80","1":"18.80"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"18.75","1":"18.75"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"18.60","1":"18.60"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"18.80","1":"18.80"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"18.90","1":"18.90"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"18.80","1":"18.80"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"18.30","1":"18.30"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"18.20","1":"18.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"18.10","1":"18.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"18.40","1":"18.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"18.25","1":"18.25"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"18.10","1":"18.10"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"17.80","1":"17.80"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"17.85","1":"17.85"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"17.85","1":"17.85"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"17.50","1":"17.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"17.45","1":"17.45"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"17.45","1":"17.45"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"17.40","1":"17.40"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"17.25","1":"17.25"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"17.45","1":"17.45"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"18.00","1":"18.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"17.60","1":"17.60"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"17.65","1":"17.65"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"17.90","1":"17.90"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"17.80","1":"17.80"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"17.80","1":"17.80"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"17.55","1":"17.55"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"17.30","1":"17.30"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"17.90","1":"17.90"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"17.50","1":"17.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"17.05","1":"17.05"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"17.00","1":"17.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"16.80","1":"16.80"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"16.10","1":"16.10"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"16.30","1":"16.30"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"16.10","1":"16.10"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"16.80","1":"16.80"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"17.15","1":"17.15"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"17.30","1":"17.30"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"16.30","1":"16.30"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"16.30","1":"16.30"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"15.00","1":"15.00"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"17.05","1":"17.05"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"17.20","1":"17.20"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"16.90","1":"16.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"17.40","1":"17.40"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"17.05","1":"17.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"16.65","1":"16.65"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"16.95","1":"16.95"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"16.95","1":"16.95"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"16.70","1":"16.70"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"17.20","1":"17.20"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"17.15","1":"17.15"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"17.60","1":"17.60"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"16.75","1":"16.75"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"16.60","1":"16.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"16.65","1":"16.65"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"16.55","1":"16.55"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"16.95","1":"16.95"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"16.80","1":"16.80"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"16.75","1":"16.75"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"17.00","1":"17.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"16.75","1":"16.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"17.05","1":"17.05"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"17.20","1":"17.20"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"16.85","1":"16.85"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"16.80","1":"16.80"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"16.95","1":"16.95"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"16.35","1":"16.35"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"16.05","1":"16.05"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"16.10","1":"16.10"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"16.15","1":"16.15"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"16.45","1":"16.45"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"15.95","1":"15.95"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"15.55","1":"15.55"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"15.55","1":"15.55"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"15.50","1":"15.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"15.80","1":"15.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"16.00","1":"16.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"15.80","1":"15.80"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"15.45","1":"15.45"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"16.45","1":"16.45"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"17.45","1":"17.45"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"18.45","1":"18.45"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"18.95","1":"18.95"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"19.40","1":"19.40"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"18.60","1":"18.60"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"18.65","1":"18.65"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"18.40","1":"18.40"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"18.15","1":"18.15"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"18.50","1":"18.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"18.65","1":"18.65"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"18.50","1":"18.50"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"18.55","1":"18.55"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"19.25","1":"19.25"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"18.60","1":"18.60"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"18.60","1":"18.60"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"18.90","1":"18.90"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"18.70","1":"18.70"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"15.55","1":"15.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"15.95","1":"15.95"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"15.60","1":"15.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"15.75","1":"15.75"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"15.50","1":"15.50"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"15.15","1":"15.15"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"15.10","1":"15.10"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"15.35","1":"15.35"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"15.30","1":"15.30"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"15.30","1":"15.30"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"15.40","1":"15.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"15.20","1":"15.20"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"15.00","1":"15.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"15.15","1":"15.15"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"15.10","1":"15.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"15.10","1":"15.10"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"15.35","1":"15.35"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"15.15","1":"15.15"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"15.15","1":"15.15"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"15.10","1":"15.10"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"15.50","1":"15.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"15.25","1":"15.25"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"15.20","1":"15.20"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"15.00","1":"15.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"15.05","1":"15.05"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"14.55","1":"14.55"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"15.40","1":"15.40"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"15.20","1":"15.20"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"14.05","1":"14.05"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"14.85","1":"14.85"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"14.80","1":"14.80"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.95","1":"15.95"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.75","1":"15.75"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"15.25","1":"15.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.20","1":"15.20"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"14.90","1":"14.90"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"15.00","1":"15.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"14.95","1":"14.95"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"14.50","1":"14.50"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"14.20","1":"14.20"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"14.40","1":"14.40"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"14.40","1":"14.40"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"14.30","1":"14.30"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.55","1":"14.55"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"14.30","1":"14.30"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"14.45","1":"14.45"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"14.10","1":"14.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"14.30","1":"14.30"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"14.15","1":"14.15"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"13.90","1":"13.90"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"14.10","1":"14.10"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"14.00","1":"14.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"13.70","1":"13.70"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"13.90","1":"13.90"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"13.60","1":"13.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"13.40","1":"13.40"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"13.50","1":"13.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"13.50","1":"13.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"12.75","1":"12.75"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"12.40","1":"12.40"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"12.50","1":"12.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"12.85","1":"12.85"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"13.25","1":"13.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"13.50","1":"13.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"13.85","1":"13.85"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"13.85","1":"13.85"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"13.80","1":"13.80"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"13.25","1":"13.25"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"12.25","1":"12.25"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"12.60","1":"12.60"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"12.75","1":"12.75"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"13.00","1":"13.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"13.45","1":"13.45"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"13.50","1":"13.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"13.60","1":"13.60"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"13.65","1":"13.65"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"13.35","1":"13.35"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"13.50","1":"13.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"13.70","1":"13.70"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"13.40","1":"13.40"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"14.05","1":"14.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"14.20","1":"14.20"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"14.10","1":"14.10"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"14.15","1":"14.15"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"14.35","1":"14.35"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"13.90","1":"13.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"13.85","1":"13.85"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"13.85","1":"13.85"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"13.80","1":"13.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"13.90","1":"13.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"13.90","1":"13.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"13.80","1":"13.80"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"13.55","1":"13.55"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"13.60","1":"13.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"13.70","1":"13.70"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"13.75","1":"13.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"13.85","1":"13.85"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"13.40","1":"13.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"14.05","1":"14.05"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"14.10","1":"14.10"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"13.90","1":"13.90"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"14.55","1":"14.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"14.65","1":"14.65"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"14.90","1":"14.90"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"14.50","1":"14.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"13.75","1":"13.75"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"13.50","1":"13.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.15","1":"14.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"13.80","1":"13.80"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"14.00","1":"14.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"13.70","1":"13.70"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"13.60","1":"13.60"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"13.65","1":"13.65"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"13.75","1":"13.75"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"13.75","1":"13.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"13.65","1":"13.65"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"13.70","1":"13.70"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"13.65","1":"13.65"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"13.50","1":"13.50"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"13.40","1":"13.40"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"13.25","1":"13.25"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"13.40","1":"13.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"12.60","1":"12.60"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"12.80","1":"12.80"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"12.80","1":"12.80"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"12.80","1":"12.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"12.90","1":"12.90"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"12.55","1":"12.55"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"12.35","1":"12.35"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"12.85","1":"12.85"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"12.85","1":"12.85"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"12.75","1":"12.75"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"12.55","1":"12.55"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"12.75","1":"12.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"12.90","1":"12.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"12.90","1":"12.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"12.65","1":"12.65"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"12.90","1":"12.90"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"13.20","1":"13.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"13.65","1":"13.65"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"14.65","1":"14.65"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"15.20","1":"15.20"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"14.90","1":"14.90"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"15.40","1":"15.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"15.30","1":"15.30"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"15.20","1":"15.20"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"15.25","1":"15.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"15.40","1":"15.40"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"15.25","1":"15.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"15.40","1":"15.40"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"15.45","1":"15.45"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"15.40","1":"15.40"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"15.90","1":"15.90"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"16.00","1":"16.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"15.85","1":"15.85"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"15.60","1":"15.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"13.30","1":"13.30"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"13.45","1":"13.45"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"13.20","1":"13.20"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"13.90","1":"13.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"13.60","1":"13.60"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"13.50","1":"13.50"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"13.25","1":"13.25"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"13.15","1":"13.15"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"13.45","1":"13.45"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"13.25","1":"13.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"13.30","1":"13.30"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"13.25","1":"13.25"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"13.45","1":"13.45"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"13.25","1":"13.25"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"13.50","1":"13.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"13.20","1":"13.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"12.75","1":"12.75"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"13.05","1":"13.05"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"13.40","1":"13.40"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"13.15","1":"13.15"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"13.65","1":"13.65"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"13.45","1":"13.45"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"14.35","1":"14.35"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"13.60","1":"13.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"13.15","1":"13.15"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"13.40","1":"13.40"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"13.70","1":"13.70"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"13.85","1":"13.85"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"13.55","1":"13.55"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"13.55","1":"13.55"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"13.65","1":"13.65"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"13.50","1":"13.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"13.45","1":"13.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"13.45","1":"13.45"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"13.25","1":"13.25"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"12.55","1":"12.55"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"13.25","1":"13.25"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"13.05","1":"13.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"13.30","1":"13.30"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"13.15","1":"13.15"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"13.05","1":"13.05"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"12.95","1":"12.95"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"13.20","1":"13.20"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"13.20","1":"13.20"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"13.30","1":"13.30"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"13.20","1":"13.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"13.20","1":"13.20"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.25","1":"13.25"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"13.25","1":"13.25"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"13.10","1":"13.10"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"13.55","1":"13.55"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"13.60","1":"13.60"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"13.75","1":"13.75"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"13.65","1":"13.65"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"13.35","1":"13.35"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"13.50","1":"13.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"13.40","1":"13.40"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"13.60","1":"13.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"13.65","1":"13.65"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"13.55","1":"13.55"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"13.60","1":"13.60"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"13.35","1":"13.35"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"13.60","1":"13.60"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"13.55","1":"13.55"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"13.50","1":"13.50"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"13.50","1":"13.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"13.40","1":"13.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"13.25","1":"13.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"13.25","1":"13.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"13.50","1":"13.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"13.35","1":"13.35"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"13.40","1":"13.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"13.45","1":"13.45"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"13.40","1":"13.40"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"13.40","1":"13.40"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"13.25","1":"13.25"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"13.45","1":"13.45"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"13.45","1":"13.45"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"13.40","1":"13.40"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"13.55","1":"13.55"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"13.50","1":"13.50"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"13.30","1":"13.30"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"13.45","1":"13.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"13.40","1":"13.40"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"13.35","1":"13.35"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"13.50","1":"13.50"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"13.11","1":"13.11"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"13.25","1":"13.25"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"13.20","1":"13.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"13.24","1":"13.24"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"12.95","1":"12.95"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"13.10","1":"13.10"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"13.30","1":"13.30"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"13.11","1":"13.11"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"13.00","1":"13.00"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"12.82","1":"12.82"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"12.82","1":"12.82"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"12.85","1":"12.85"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"12.50","1":"12.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"12.50","1":"12.50"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"12.00","1":"12.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"12.98","1":"12.98"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"12.30","1":"12.30"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"12.90","1":"12.90"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"12.10","1":"12.10"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"13.10","1":"13.10"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"12.55","1":"12.55"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"11.55","1":"11.55"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"11.32","1":"11.32"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"10.60","1":"10.60"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"11.66","1":"11.66"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"11.90","1":"11.90"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"11.94","1":"11.94"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"12.00","1":"12.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"12.38","1":"12.38"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"12.26","1":"12.26"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"12.74","1":"12.74"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"11.75","1":"11.75"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"11.10","1":"11.10"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"10.27","1":"10.27"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"11.02","1":"11.02"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"11.35","1":"11.35"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"11.41","1":"11.41"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"10.76","1":"10.76"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"10.30","1":"10.30"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"10.70","1":"10.70"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"10.17","1":"10.17"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"9.91","1":"9.91"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"10.05","1":"10.05"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"10.70","1":"10.70"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"10.05","1":"10.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"10.50","1":"10.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"10.48","1":"10.48"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"10.20","1":"10.20"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"9.51","1":"9.51"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"10.40","1":"10.40"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"10.20","1":"10.20"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"10.20","1":"10.20"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"10.20","1":"10.20"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"10.89","1":"10.89"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"11.18","1":"11.18"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"11.18","1":"11.18"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"10.50","1":"10.50"},{"s_date":"Oct 13, 08","0":"Oct 13, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 27, 08","0":"Oct 27, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 28, 08","0":"Oct 28, 08","s_close":"10.20","1":"10.20"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"8.60","1":"8.60"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"8.60","1":"8.60"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"8.61","1":"8.61"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"8.61","1":"8.61"},{"s_date":"Nov 20, 08","0":"Nov 20, 08","s_close":"9.00","1":"9.00"},{"s_date":"Nov 21, 08","0":"Nov 21, 08","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"8.70","1":"8.70"},{"s_date":"Nov 26, 08","0":"Nov 26, 08","s_close":"8.61","1":"8.61"},{"s_date":"Nov 27, 08","0":"Nov 27, 08","s_close":"8.60","1":"8.60"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"8.05","1":"8.05"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"7.48","1":"7.48"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"6.85","1":"6.85"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"6.43","1":"6.43"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"7.25","1":"7.25"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"7.05","1":"7.05"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"6.40","1":"6.40"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"6.90","1":"6.90"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"7.35","1":"7.35"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"7.35","1":"7.35"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"6.81","1":"6.81"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"7.44","1":"7.44"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"7.26","1":"7.26"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"8.26","1":"8.26"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"8.69","1":"8.69"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"8.06","1":"8.06"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"8.38","1":"8.38"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"7.80","1":"7.80"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"7.23","1":"7.23"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"7.70","1":"7.70"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"7.50","1":"7.50"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"7.25","1":"7.25"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"7.27","1":"7.27"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"7.60","1":"7.60"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"7.50","1":"7.50"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"7.45","1":"7.45"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"7.40","1":"7.40"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"7.25","1":"7.25"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"7.46","1":"7.46"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"7.02","1":"7.02"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"7.05","1":"7.05"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"7.18","1":"7.18"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"7.45","1":"7.45"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"6.80","1":"6.80"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"7.80","1":"7.80"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"7.81","1":"7.81"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"7.90","1":"7.90"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"7.90","1":"7.90"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"7.75","1":"7.75"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"7.55","1":"7.55"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"8.13","1":"8.13"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"8.15","1":"8.15"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"8.24","1":"8.24"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"8.30","1":"8.30"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"8.20","1":"8.20"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"8.28","1":"8.28"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"8.30","1":"8.30"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"8.27","1":"8.27"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"8.30","1":"8.30"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"7.72","1":"7.72"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.80","1":"7.80"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.96","1":"7.96"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"7.82","1":"7.82"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"7.99","1":"7.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"8.00","1":"8.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"7.86","1":"7.86"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"7.98","1":"7.98"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"7.73","1":"7.73"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"7.67","1":"7.67"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"7.90","1":"7.90"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"8.30","1":"8.30"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"7.90","1":"7.90"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"7.80","1":"7.80"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"7.95","1":"7.95"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"7.64","1":"7.64"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"8.25","1":"8.25"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"8.15","1":"8.15"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"8.25","1":"8.25"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"8.52","1":"8.52"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"8.60","1":"8.60"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"8.60","1":"8.60"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"8.62","1":"8.62"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"8.50","1":"8.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"8.46","1":"8.46"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"8.55","1":"8.55"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"8.63","1":"8.63"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"8.54","1":"8.54"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"8.49","1":"8.49"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"8.26","1":"8.26"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"8.21","1":"8.21"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"8.12","1":"8.12"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"8.30","1":"8.30"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"8.30","1":"8.30"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"8.25","1":"8.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"8.20","1":"8.20"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"8.20","1":"8.20"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"8.35","1":"8.35"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"8.50","1":"8.50"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"8.32","1":"8.32"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"8.21","1":"8.21"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"8.30","1":"8.30"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"8.35","1":"8.35"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"8.36","1":"8.36"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.49","1":"8.49"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"8.68","1":"8.68"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.98","1":"8.98"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"9.58","1":"9.58"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"9.31","1":"9.31"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"9.28","1":"9.28"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"9.35","1":"9.35"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"9.59","1":"9.59"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"9.85","1":"9.85"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"9.99","1":"9.99"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"10.12","1":"10.12"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"10.15","1":"10.15"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"10.97","1":"10.97"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"11.08","1":"11.08"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"11.19","1":"11.19"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"11.04","1":"11.04"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"11.33","1":"11.33"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"11.40","1":"11.40"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"11.05","1":"11.05"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"11.33","1":"11.33"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"11.35","1":"11.35"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"11.35","1":"11.35"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"10.80","1":"10.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.73","1":"10.73"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"10.77","1":"10.77"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"11.27","1":"11.27"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"11.29","1":"11.29"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"10.80","1":"10.80"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"10.85","1":"10.85"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"11.10","1":"11.10"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"11.01","1":"11.01"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"10.81","1":"10.81"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"10.55","1":"10.55"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"10.61","1":"10.61"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.51","1":"10.51"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.60","1":"10.60"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"10.98","1":"10.98"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"10.91","1":"10.91"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"10.90","1":"10.90"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"11.04","1":"11.04"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.60","1":"10.60"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"10.80","1":"10.80"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"10.77","1":"10.77"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"10.76","1":"10.76"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"10.79","1":"10.79"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"10.75","1":"10.75"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"10.84","1":"10.84"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"11.40","1":"11.40"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"11.25","1":"11.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"11.25","1":"11.25"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"11.29","1":"11.29"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"11.44","1":"11.44"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"11.80","1":"11.80"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"12.12","1":"12.12"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"11.45","1":"11.45"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"11.94","1":"11.94"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"11.67","1":"11.67"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"11.54","1":"11.54"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"11.63","1":"11.63"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"11.36","1":"11.36"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"11.49","1":"11.49"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"11.50","1":"11.50"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.41","1":"11.41"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"11.48","1":"11.48"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"11.50","1":"11.50"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"11.40","1":"11.40"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"11.64","1":"11.64"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"11.53","1":"11.53"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"11.59","1":"11.59"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"11.40","1":"11.40"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"11.60","1":"11.60"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"9.70","1":"9.70"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"9.45","1":"9.45"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"9.50","1":"9.50"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"9.20","1":"9.20"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"8.37","1":"8.37"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"8.52","1":"8.52"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"8.70","1":"8.70"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"8.69","1":"8.69"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"8.32","1":"8.32"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"8.30","1":"8.30"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"8.39","1":"8.39"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"8.20","1":"8.20"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"8.19","1":"8.19"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"8.42","1":"8.42"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"8.21","1":"8.21"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"8.45","1":"8.45"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"8.34","1":"8.34"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"8.50","1":"8.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"8.37","1":"8.37"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"8.41","1":"8.41"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"8.53","1":"8.53"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"8.59","1":"8.59"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"8.58","1":"8.58"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"8.60","1":"8.60"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"8.77","1":"8.77"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"8.64","1":"8.64"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"8.51","1":"8.51"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"8.83","1":"8.83"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"8.88","1":"8.88"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"9.00","1":"9.00"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"8.81","1":"8.81"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"8.82","1":"8.82"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"9.18","1":"9.18"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"8.92","1":"8.92"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"9.43","1":"9.43"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"9.17","1":"9.17"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"9.15","1":"9.15"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"8.99","1":"8.99"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"9.19","1":"9.19"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"9.36","1":"9.36"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"9.35","1":"9.35"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"9.15","1":"9.15"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"8.98","1":"8.98"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.92","1":"8.92"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"9.05","1":"9.05"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"9.67","1":"9.67"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"9.71","1":"9.71"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"9.87","1":"9.87"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"9.51","1":"9.51"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.42","1":"9.42"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.60","1":"9.60"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"10.02","1":"10.02"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"9.71","1":"9.71"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"9.97","1":"9.97"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"9.81","1":"9.81"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"9.72","1":"9.72"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"9.89","1":"9.89"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"9.86","1":"9.86"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"9.94","1":"9.94"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"9.95","1":"9.95"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"9.30","1":"9.30"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"9.36","1":"9.36"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"9.35","1":"9.35"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"9.42","1":"9.42"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"9.71","1":"9.71"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"9.70","1":"9.70"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"9.50","1":"9.50"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"9.54","1":"9.54"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"9.70","1":"9.70"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"9.55","1":"9.55"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"9.65","1":"9.65"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"9.62","1":"9.62"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"9.62","1":"9.62"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"9.83","1":"9.83"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"9.48","1":"9.48"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"8.75","1":"8.75"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"8.45","1":"8.45"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"8.11","1":"8.11"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"8.45","1":"8.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"8.33","1":"8.33"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.00","1":"8.00"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"8.35","1":"8.35"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"8.49","1":"8.49"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"8.65","1":"8.65"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"8.35","1":"8.35"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"8.52","1":"8.52"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"8.26","1":"8.26"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"8.28","1":"8.28"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"8.65","1":"8.65"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"8.64","1":"8.64"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"8.40","1":"8.40"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"8.50","1":"8.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.52","1":"8.52"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"8.71","1":"8.71"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.73","1":"8.73"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.51","1":"8.51"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.55","1":"8.55"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.58","1":"8.58"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.55","1":"8.55"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.55","1":"8.55"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.65","1":"8.65"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"8.65","1":"8.65"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.69","1":"8.69"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.61","1":"8.61"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.65","1":"8.65"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.96","1":"8.96"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.71","1":"8.71"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.60","1":"8.60"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.75","1":"8.75"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.92","1":"8.92"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.59","1":"8.59"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.90","1":"8.90"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.62","1":"8.62"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.82","1":"8.82"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.47","1":"8.47"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.60","1":"8.60"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.60","1":"8.60"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.85","1":"8.85"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"8.94","1":"8.94"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"9.19","1":"9.19"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.80","1":"8.80"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"8.66","1":"8.66"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"9.15","1":"9.15"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.90","1":"8.90"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"9.02","1":"9.02"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"8.40","1":"8.40"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"8.57","1":"8.57"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"8.56","1":"8.56"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"8.53","1":"8.53"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.72","1":"8.72"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.61","1":"8.61"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.32","1":"9.32"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"9.21","1":"9.21"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.04","1":"9.04"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"8.96","1":"8.96"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"8.90","1":"8.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.23","1":"9.23"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.63","1":"8.63"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"8.80","1":"8.80"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.92","1":"8.92"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"8.86","1":"8.86"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.16","1":"9.16"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.81","1":"8.81"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.78","1":"8.78"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.80","1":"8.80"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.80","1":"8.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"8.88","1":"8.88"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"9.09","1":"9.09"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"9.14","1":"9.14"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.44","1":"9.44"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.58","1":"9.58"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"9.80","1":"9.80"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.46","1":"9.46"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"9.48","1":"9.48"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.48","1":"9.48"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"10.35","1":"10.35"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"9.35","1":"9.35"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"9.42","1":"9.42"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.80","1":"9.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"9.41","1":"9.41"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.45","1":"9.45"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"9.70","1":"9.70"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"9.70","1":"9.70"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.31","1":"9.31"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.27","1":"9.27"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"9.11","1":"9.11"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.02","1":"9.02"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.33","1":"9.33"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"10.09","1":"10.09"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"9.90","1":"9.90"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"9.80","1":"9.80"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"9.01","1":"9.01"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"9.70","1":"9.70"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.20","1":"9.20"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.21","1":"9.21"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"9.30","1":"9.30"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.75","1":"9.75"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"9.29","1":"9.29"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.13","1":"9.13"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"9.05","1":"9.05"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"8.91","1":"8.91"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"9.14","1":"9.14"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.97","1":"8.97"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"9.25","1":"9.25"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"9.25","1":"9.25"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"9.83","1":"9.83"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"10.40","1":"10.40"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.38","1":"10.38"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"10.48","1":"10.48"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.19","1":"10.19"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.10","1":"10.10"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.12","1":"10.12"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.27","1":"10.27"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"10.12","1":"10.12"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"8.26","1":"8.26"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"8.26","1":"8.26"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"8.57","1":"8.57"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.39","1":"8.39"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"8.40","1":"8.40"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"8.30","1":"8.30"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"8.43","1":"8.43"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"8.40","1":"8.40"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.59","1":"8.59"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"8.40","1":"8.40"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"8.50","1":"8.50"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"8.50","1":"8.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"8.75","1":"8.75"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.65","1":"8.65"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.41","1":"8.41"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.51","1":"8.51"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"8.79","1":"8.79"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.85","1":"8.85"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.76","1":"8.76"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"8.56","1":"8.56"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"8.89","1":"8.89"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"8.60","1":"8.60"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"8.80","1":"8.80"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"8.93","1":"8.93"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"8.80","1":"8.80"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"8.99","1":"8.99"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"8.73","1":"8.73"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"8.99","1":"8.99"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"8.95","1":"8.95"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"8.90","1":"8.90"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"8.61","1":"8.61"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"8.88","1":"8.88"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"8.95","1":"8.95"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"8.70","1":"8.70"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"8.95","1":"8.95"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"8.97","1":"8.97"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"8.90","1":"8.90"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"8.99","1":"8.99"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"8.99","1":"8.99"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"8.90","1":"8.90"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"8.97","1":"8.97"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"8.63","1":"8.63"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"8.78","1":"8.78"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.85","1":"8.85"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"8.92","1":"8.92"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"8.75","1":"8.75"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.99","1":"8.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"9.16","1":"9.16"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"9.23","1":"9.23"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"9.01","1":"9.01"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"9.39","1":"9.39"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"9.05","1":"9.05"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"9.45","1":"9.45"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"9.80","1":"9.80"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"9.21","1":"9.21"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"9.20","1":"9.20"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"9.49","1":"9.49"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"9.55","1":"9.55"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"9.35","1":"9.35"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"9.41","1":"9.41"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"9.31","1":"9.31"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"9.20","1":"9.20"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"9.35","1":"9.35"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"9.31","1":"9.31"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"9.45","1":"9.45"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"9.51","1":"9.51"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"9.52","1":"9.52"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"9.58","1":"9.58"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"9.75","1":"9.75"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"9.60","1":"9.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"9.72","1":"9.72"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"9.52","1":"9.52"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.52","1":"9.52"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"9.88","1":"9.88"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"9.51","1":"9.51"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"9.73","1":"9.73"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"9.52","1":"9.52"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"9.60","1":"9.60"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"9.57","1":"9.57"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"9.78","1":"9.78"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"9.75","1":"9.75"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"9.70","1":"9.70"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"10.24","1":"10.24"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"10.14","1":"10.14"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.10","1":"10.10"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"9.61","1":"9.61"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.52","1":"9.52"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"9.60","1":"9.60"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"9.55","1":"9.55"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"9.50","1":"9.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"9.50","1":"9.50"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"9.55","1":"9.55"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"9.51","1":"9.51"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"9.90","1":"9.90"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"9.60","1":"9.60"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"9.74","1":"9.74"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"10.00","1":"10.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"9.91","1":"9.91"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.95","1":"9.95"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.72","1":"9.72"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.78","1":"9.78"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.82","1":"9.82"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.95","1":"9.95"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.95","1":"9.95"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"9.90","1":"9.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"9.90","1":"9.90"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"9.75","1":"9.75"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"9.60","1":"9.60"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"9.87","1":"9.87"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"9.95","1":"9.95"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"9.85","1":"9.85"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"9.81","1":"9.81"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"9.88","1":"9.88"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"9.85","1":"9.85"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"9.87","1":"9.87"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"9.71","1":"9.71"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"9.70","1":"9.70"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"9.62","1":"9.62"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"9.66","1":"9.66"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.66","1":"9.66"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"9.90","1":"9.90"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.82","1":"9.82"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"9.82","1":"9.82"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"9.65","1":"9.65"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"9.85","1":"9.85"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.68","1":"9.68"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.88","1":"9.88"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"9.88","1":"9.88"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"9.90","1":"9.90"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"9.85","1":"9.85"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"9.68","1":"9.68"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"9.75","1":"9.75"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"9.72","1":"9.72"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"9.90","1":"9.90"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"9.80","1":"9.80"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"9.80","1":"9.80"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"9.91","1":"9.91"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"9.91","1":"9.91"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.91","1":"9.91"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.50","1":"9.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.99","1":"9.99"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"10.10","1":"10.10"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"10.10","1":"10.10"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"9.94","1":"9.94"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.77","1":"9.77"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"9.90","1":"9.90"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"9.72","1":"9.72"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.98","1":"9.98"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.92","1":"9.92"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"10.02","1":"10.02"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"10.02","1":"10.02"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"10.01","1":"10.01"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"10.03","1":"10.03"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"10.06","1":"10.06"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"10.09","1":"10.09"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"10.07","1":"10.07"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"10.07","1":"10.07"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.07","1":"10.07"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"10.25","1":"10.25"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"10.59","1":"10.59"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"10.68","1":"10.68"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"10.68","1":"10.68"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"10.68","1":"10.68"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"10.68","1":"10.68"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"10.37","1":"10.37"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"10.52","1":"10.52"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.76","1":"10.76"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"10.32","1":"10.32"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"10.05","1":"10.05"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"10.05","1":"10.05"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"10.02","1":"10.02"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"10.02","1":"10.02"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"10.05","1":"10.05"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"9.95","1":"9.95"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"10.03","1":"10.03"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.10","1":"10.10"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"10.10","1":"10.10"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.10","1":"10.10"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"10.49","1":"10.49"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"10.14","1":"10.14"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"10.50","1":"10.50"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"10.50","1":"10.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"10.50","1":"10.50"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"10.50","1":"10.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"10.50","1":"10.50"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"10.74","1":"10.74"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"10.74","1":"10.74"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"10.51","1":"10.51"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"10.99","1":"10.99"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"10.99","1":"10.99"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"11.01","1":"11.01"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"11.41","1":"11.41"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.13","1":"11.13"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"10.54","1":"10.54"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"10.80","1":"10.80"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"10.67","1":"10.67"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"10.50","1":"10.50"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"10.29","1":"10.29"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"10.29","1":"10.29"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"10.29","1":"10.29"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"11.23","1":"11.23"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"11.12","1":"11.12"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"11.01","1":"11.01"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.03","1":"11.03"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.06","1":"11.06"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.00","1":"11.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.02","1":"11.02"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.96","1":"10.96"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"11.34","1":"11.34"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.35","1":"9.35"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"9.50","1":"9.50"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"9.49","1":"9.49"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"9.88","1":"9.88"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"9.55","1":"9.55"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.51","1":"9.51"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"9.75","1":"9.75"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"9.44","1":"9.44"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"9.65","1":"9.65"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"9.60","1":"9.60"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"9.41","1":"9.41"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"9.51","1":"9.51"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.51","1":"9.51"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.45","1":"9.45"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.45","1":"9.45"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.40","1":"9.40"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.35","1":"9.35"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"9.58","1":"9.58"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.37","1":"9.37"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.57","1":"9.57"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"9.64","1":"9.64"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"9.54","1":"9.54"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.54","1":"9.54"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.63","1":"9.63"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.75","1":"9.75"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"9.99","1":"9.99"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.99","1":"9.99"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"10.01","1":"10.01"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"10.01","1":"10.01"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"10.05","1":"10.05"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"10.06","1":"10.06"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"10.25","1":"10.25"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"10.22","1":"10.22"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"10.22","1":"10.22"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"10.22","1":"10.22"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"10.35","1":"10.35"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"10.35","1":"10.35"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"10.35","1":"10.35"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"10.51","1":"10.51"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"10.10","1":"10.10"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"10.62","1":"10.62"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"10.62","1":"10.62"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"10.62","1":"10.62"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"10.62","1":"10.62"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"10.44","1":"10.44"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.35","1":"10.35"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.35","1":"10.35"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"10.41","1":"10.41"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"10.41","1":"10.41"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"10.90","1":"10.90"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"10.90","1":"10.90"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"10.67","1":"10.67"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"10.75","1":"10.75"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"10.65","1":"10.65"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"10.95","1":"10.95"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.92","1":"10.92"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"11.39","1":"11.39"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"10.70","1":"10.70"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.70","1":"10.70"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.30","1":"11.30"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"11.13","1":"11.13"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.12","1":"11.12"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.12","1":"11.12"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.80","1":"10.80"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"11.15","1":"11.15"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"11.13","1":"11.13"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.13","1":"11.13"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"11.03","1":"11.03"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"11.05","1":"11.05"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"11.05","1":"11.05"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"11.08","1":"11.08"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.90","1":"10.90"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.99","1":"10.99"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"11.04","1":"11.04"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"11.09","1":"11.09"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"11.05","1":"11.05"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"11.25","1":"11.25"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"11.12","1":"11.12"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"11.30","1":"11.30"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"11.16","1":"11.16"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.28","1":"11.28"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.32","1":"11.32"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.45","1":"11.45"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"11.25","1":"11.25"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.50","1":"11.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.03","1":"11.03"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.20","1":"11.20"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.04","1":"11.04"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.04","1":"11.04"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.75","1":"11.75"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.37","1":"11.37"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"11.50","1":"11.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.13","1":"11.13"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.15","1":"11.15"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.15","1":"11.15"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.25","1":"11.25"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.28","1":"11.28"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.76","1":"11.76"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.17","1":"11.17"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"11.35","1":"11.35"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"11.35","1":"11.35"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.35","1":"11.35"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"11.35","1":"11.35"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"11.35","1":"11.35"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.17","1":"11.17"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.17","1":"11.17"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"11.93","1":"11.93"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.25","1":"11.25"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"11.41","1":"11.41"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.41","1":"11.41"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.17","1":"11.17"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.86","1":"11.86"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"11.47","1":"11.47"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"11.47","1":"11.47"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"11.49","1":"11.49"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"11.89","1":"11.89"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"11.75","1":"11.75"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.88","1":"11.88"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.54","1":"11.54"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"11.51","1":"11.51"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"11.80","1":"11.80"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"12.45","1":"12.45"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"11.40","1":"11.40"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.75","1":"11.75"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.65","1":"11.65"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"12.60","1":"12.60"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"11.61","1":"11.61"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"11.67","1":"11.67"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"11.95","1":"11.95"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.20","1":"12.20"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"12.45","1":"12.45"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"12.45","1":"12.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"12.14","1":"12.14"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"13.34","1":"13.34"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"13.35","1":"13.35"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"13.19","1":"13.19"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.25","1":"13.25"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.23","1":"13.23"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"13.30","1":"13.30"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"13.45","1":"13.45"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"13.45","1":"13.45"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.25","1":"13.25"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.02","1":"13.02"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"13.49","1":"13.49"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"13.75","1":"13.75"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"13.54","1":"13.54"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"13.72","1":"13.72"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"11.36","1":"11.36"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"11.00","1":"11.00"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"11.11","1":"11.11"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"11.03","1":"11.03"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"11.07","1":"11.07"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"11.05","1":"11.05"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"11.15","1":"11.15"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"11.40","1":"11.40"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"11.09","1":"11.09"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"11.12","1":"11.12"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"11.12","1":"11.12"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"11.05","1":"11.05"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"11.29","1":"11.29"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"11.02","1":"11.02"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"11.11","1":"11.11"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"11.15","1":"11.15"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"11.15","1":"11.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"11.14","1":"11.14"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"11.40","1":"11.40"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"11.30","1":"11.30"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"11.84","1":"11.84"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"12.09","1":"12.09"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"12.11","1":"12.11"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"12.11","1":"12.11"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"12.20","1":"12.20"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"12.20","1":"12.20"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"12.40","1":"12.40"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"12.00","1":"12.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"12.12","1":"12.12"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"12.00","1":"12.00"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"12.48","1":"12.48"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"12.51","1":"12.51"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.50","1":"12.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"12.15","1":"12.15"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"12.10","1":"12.10"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"11.77","1":"11.77"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"11.75","1":"11.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"11.73","1":"11.73"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"11.69","1":"11.69"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"11.50","1":"11.50"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"11.50","1":"11.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"11.20","1":"11.20"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"11.60","1":"11.60"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"11.52","1":"11.52"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"11.52","1":"11.52"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.30","1":"11.30"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"11.05","1":"11.05"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"11.80","1":"11.80"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"11.35","1":"11.35"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"11.50","1":"11.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"11.50","1":"11.50"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"11.33","1":"11.33"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"11.50","1":"11.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"12.50","1":"12.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"12.31","1":"12.31"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"12.80","1":"12.80"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"12.50","1":"12.50"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"12.05","1":"12.05"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"12.15","1":"12.15"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"12.01","1":"12.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"12.10","1":"12.10"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"11.60","1":"11.60"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"12.50","1":"12.50"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"12.02","1":"12.02"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"12.03","1":"12.03"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"12.01","1":"12.01"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"12.10","1":"12.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"12.33","1":"12.33"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"12.10","1":"12.10"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"12.25","1":"12.25"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"12.30","1":"12.30"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"12.30","1":"12.30"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"12.40","1":"12.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"12.50","1":"12.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"12.30","1":"12.30"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"12.00","1":"12.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"12.15","1":"12.15"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"12.18","1":"12.18"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"12.12","1":"12.12"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"12.10","1":"12.10"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"12.10","1":"12.10"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"12.69","1":"12.69"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"13.00","1":"13.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"12.43","1":"12.43"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"12.51","1":"12.51"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.75","1":"12.75"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"12.65","1":"12.65"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"13.00","1":"13.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"13.75","1":"13.75"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"13.73","1":"13.73"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"14.00","1":"14.00"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"14.05","1":"14.05"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"14.25","1":"14.25"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"13.55","1":"13.55"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"13.80","1":"13.80"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"14.33","1":"14.33"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"13.51","1":"13.51"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"14.10","1":"14.10"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"14.55","1":"14.55"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"14.00","1":"14.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"14.42","1":"14.42"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"14.50","1":"14.50"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"14.10","1":"14.10"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"14.35","1":"14.35"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"14.44","1":"14.44"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"14.76","1":"14.76"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"14.95","1":"14.95"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"14.50","1":"14.50"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"14.84","1":"14.84"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"14.12","1":"14.12"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"14.90","1":"14.90"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"14.84","1":"14.84"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"14.11","1":"14.11"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"13.87","1":"13.87"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"13.60","1":"13.60"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"13.90","1":"13.90"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"13.70","1":"13.70"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"14.15","1":"14.15"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"14.15","1":"14.15"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"14.10","1":"14.10"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"13.92","1":"13.92"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"14.69","1":"14.69"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"14.88","1":"14.88"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"14.81","1":"14.81"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"14.99","1":"14.99"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"14.99","1":"14.99"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"14.52","1":"14.52"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"14.95","1":"14.95"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"14.80","1":"14.80"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"14.60","1":"14.60"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"14.50","1":"14.50"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"14.35","1":"14.35"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"14.93","1":"14.93"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"14.76","1":"14.76"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"14.80","1":"14.80"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"14.16","1":"14.16"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"15.16","1":"15.16"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"14.92","1":"14.92"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"14.97","1":"14.97"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"14.60","1":"14.60"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"14.51","1":"14.51"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"14.98","1":"14.98"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"14.56","1":"14.56"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"14.90","1":"14.90"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"15.22","1":"15.22"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"15.20","1":"15.20"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"15.83","1":"15.83"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"16.40","1":"16.40"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"16.51","1":"16.51"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"17.00","1":"17.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"17.50","1":"17.50"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"17.25","1":"17.25"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"17.30","1":"17.30"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"16.70","1":"16.70"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"17.34","1":"17.34"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"17.50","1":"17.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"17.50","1":"17.50"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"17.50","1":"17.50"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"17.30","1":"17.30"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"16.70","1":"16.70"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"16.75","1":"16.75"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"14.16","1":"14.16"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"14.82","1":"14.82"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.70","1":"14.70"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"14.38","1":"14.38"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"14.32","1":"14.32"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"15.10","1":"15.10"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"15.40","1":"15.40"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"14.50","1":"14.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"14.55","1":"14.55"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"14.67","1":"14.67"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"15.25","1":"15.25"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"15.80","1":"15.80"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"15.84","1":"15.84"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.60","1":"15.60"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.51","1":"15.51"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.55","1":"15.55"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.40","1":"15.40"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"15.97","1":"15.97"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"16.25","1":"16.25"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.65","1":"16.65"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.99","1":"16.99"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"17.65","1":"17.65"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"17.49","1":"17.49"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.65","1":"16.65"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"16.25","1":"16.25"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.23","1":"17.23"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.50","1":"17.50"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"17.00","1":"17.00"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"17.08","1":"17.08"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.28","1":"17.28"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"17.02","1":"17.02"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"17.12","1":"17.12"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"17.94","1":"17.94"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"18.32","1":"18.32"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.88","1":"18.88"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"19.19","1":"19.19"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"19.20","1":"19.20"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"18.50","1":"18.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"18.94","1":"18.94"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"18.00","1":"18.00"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"18.00","1":"18.00"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.25","1":"19.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.02","1":"20.02"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"21.02","1":"21.02"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"22.07","1":"22.07"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"23.17","1":"23.17"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"23.13","1":"23.13"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"23.83","1":"23.83"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"22.79","1":"22.79"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"22.25","1":"22.25"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"22.01","1":"22.01"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"22.06","1":"22.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"22.05","1":"22.05"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"22.50","1":"22.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"22.10","1":"22.10"},{"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":"22.00","1":"22.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"21.95","1":"21.95"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"22.01","1":"22.01"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"22.15","1":"22.15"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"22.50","1":"22.50"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"22.25","1":"22.25"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"21.75","1":"21.75"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"22.25","1":"22.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"22.20","1":"22.20"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"22.77","1":"22.77"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"22.25","1":"22.25"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"22.10","1":"22.10"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"21.75","1":"21.75"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"21.10","1":"21.10"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"21.00","1":"21.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"21.00","1":"21.00"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"21.90","1":"21.90"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"20.90","1":"20.90"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"20.56","1":"20.56"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"21.58","1":"21.58"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"22.65","1":"22.65"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"22.41","1":"22.41"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.37","1":"22.37"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.85","1":"22.85"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"22.92","1":"22.92"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"22.15","1":"22.15"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"22.82","1":"22.82"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"22.75","1":"22.75"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"22.40","1":"22.40"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"22.50","1":"22.50"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"22.60","1":"22.60"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"22.00","1":"22.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"22.00","1":"22.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"21.50","1":"21.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"21.55","1":"21.55"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"21.60","1":"21.60"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"21.50","1":"21.50"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"21.60","1":"21.60"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"22.25","1":"22.25"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"21.65","1":"21.65"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"21.60","1":"21.60"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"21.60","1":"21.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"22.20","1":"22.20"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"22.05","1":"22.05"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"22.05","1":"22.05"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"22.20","1":"22.20"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"22.56","1":"22.56"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"22.56","1":"22.56"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"21.53","1":"21.53"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"21.52","1":"21.52"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"22.15","1":"22.15"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"22.96","1":"22.96"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"22.22","1":"22.22"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"22.25","1":"22.25"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"22.25","1":"22.25"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"22.49","1":"22.49"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"21.60","1":"21.60"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"22.49","1":"22.49"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"22.75","1":"22.75"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"22.05","1":"22.05"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"22.50","1":"22.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"22.50","1":"22.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"22.95","1":"22.95"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"23.50","1":"23.50"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"24.28","1":"24.28"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"24.60","1":"24.60"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"23.83","1":"23.83"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"24.45","1":"24.45"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"24.45","1":"24.45"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"24.52","1":"24.52"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"23.70","1":"23.70"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"24.88","1":"24.88"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"26.07","1":"26.07"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"26.40","1":"26.40"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"27.20","1":"27.20"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"27.35","1":"27.35"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"27.92","1":"27.92"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.11","1":"28.11"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"28.08","1":"28.08"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"27.26","1":"27.26"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"27.50","1":"27.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"27.50","1":"27.50"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"27.10","1":"27.10"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"28.43","1":"28.43"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"28.48","1":"28.48"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"27.92","1":"27.92"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"27.64","1":"27.64"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"27.50","1":"27.50"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"27.45","1":"27.45"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"27.08","1":"27.08"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"24.05","1":"24.05"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"23.30","1":"23.30"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"23.34","1":"23.34"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"22.95","1":"22.95"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"23.40","1":"23.40"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"23.72","1":"23.72"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"22.55","1":"22.55"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"23.25","1":"23.25"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"23.24","1":"23.24"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"23.25","1":"23.25"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"23.26","1":"23.26"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.26","1":"23.26"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"23.35","1":"23.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.51","1":"24.51"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"24.30","1":"24.30"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"24.50","1":"24.50"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"24.10","1":"24.10"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"24.02","1":"24.02"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"25.00","1":"25.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"25.37","1":"25.37"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"24.70","1":"24.70"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"24.50","1":"24.50"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"24.75","1":"24.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"24.25","1":"24.25"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"24.84","1":"24.84"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"26.16","1":"26.16"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.81","1":"25.81"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"25.80","1":"25.80"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.01","1":"26.01"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"25.90","1":"25.90"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"25.90","1":"25.90"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"25.25","1":"25.25"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"25.10","1":"25.10"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.10","1":"25.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"24.50","1":"24.50"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.25","1":"24.25"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"24.45","1":"24.45"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"24.27","1":"24.27"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"25.72","1":"25.72"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"26.40","1":"26.40"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.30","1":"25.30"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.16","1":"25.16"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"26.14","1":"26.14"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"26.83","1":"26.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.48","1":"26.48"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.55","1":"25.55"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.52","1":"25.52"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.01","1":"25.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"25.15","1":"25.15"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"25.12","1":"25.12"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"25.30","1":"25.30"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"25.00","1":"25.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"24.50","1":"24.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.37","1":"26.37"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"26.37","1":"26.37"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"27.00","1":"27.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"26.80","1":"26.80"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"27.00","1":"27.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"27.94","1":"27.94"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"27.30","1":"27.30"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"28.38","1":"28.38"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"28.40","1":"28.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"28.40","1":"28.40"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"26.35","1":"26.35"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"27.66","1":"27.66"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"26.65","1":"26.65"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"26.36","1":"26.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"26.50","1":"26.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"25.75","1":"25.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"25.65","1":"25.65"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"26.04","1":"26.04"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"24.85","1":"24.85"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"25.75","1":"25.75"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"25.30","1":"25.30"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"26.45","1":"26.45"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"26.83","1":"26.83"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"26.80","1":"26.80"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"26.45","1":"26.45"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"26.84","1":"26.84"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"26.01","1":"26.01"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"26.83","1":"26.83"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"27.95","1":"27.95"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"27.10","1":"27.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"27.15","1":"27.15"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.86","1":"26.86"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"28.15","1":"28.15"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.05","1":"28.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.35","1":"28.35"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"28.10","1":"28.10"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"28.10","1":"28.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"28.09","1":"28.09"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"27.75","1":"27.75"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"28.51","1":"28.51"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.85","1":"27.85"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"28.64","1":"28.64"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"28.75","1":"28.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"27.84","1":"27.84"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.71","1":"28.71"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"28.15","1":"28.15"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.92","1":"29.92"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"31.41","1":"31.41"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"32.98","1":"32.98"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.76","1":"30.76"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"29.89","1":"29.89"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.89","1":"29.89"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.10","1":"29.10"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"28.61","1":"28.61"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"29.80","1":"29.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"30.04","1":"30.04"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"29.72","1":"29.72"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"29.85","1":"29.85"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"29.95","1":"29.95"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"29.81","1":"29.81"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"29.95","1":"29.95"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"30.04","1":"30.04"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"30.40","1":"30.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"30.32","1":"30.32"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"30.31","1":"30.31"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.33","1":"30.33"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"30.45","1":"30.45"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"30.35","1":"30.35"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"30.28","1":"30.28"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"29.99","1":"29.99"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"28.65","1":"28.65"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"29.50","1":"29.50"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"29.95","1":"29.95"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"30.40","1":"30.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"30.38","1":"30.38"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"29.90","1":"29.90"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.92","1":"29.92"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"29.80","1":"29.80"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"29.51","1":"29.51"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"28.98","1":"28.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"28.87","1":"28.87"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"29.85","1":"29.85"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"30.27","1":"30.27"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"29.76","1":"29.76"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"30.07","1":"30.07"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"30.50","1":"30.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"30.52","1":"30.52"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"30.80","1":"30.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"30.90","1":"30.90"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"30.29","1":"30.29"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"30.45","1":"30.45"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"30.30","1":"30.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"30.44","1":"30.44"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"30.25","1":"30.25"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"30.98","1":"30.98"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"30.25","1":"30.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"30.50","1":"30.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"31.23","1":"31.23"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"31.70","1":"31.70"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"31.98","1":"31.98"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"31.90","1":"31.90"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"32.20","1":"32.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"32.24","1":"32.24"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"32.05","1":"32.05"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"31.01","1":"31.01"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"31.66","1":"31.66"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"31.99","1":"31.99"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"31.59","1":"31.59"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"27.65","1":"27.65"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.25","1":"28.25"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"27.50","1":"27.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"27.45","1":"27.45"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"27.25","1":"27.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"27.75","1":"27.75"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"27.06","1":"27.06"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"27.06","1":"27.06"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"27.20","1":"27.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"27.75","1":"27.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"28.00","1":"28.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"28.25","1":"28.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"27.25","1":"27.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"27.25","1":"27.25"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.25","1":"27.25"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"27.02","1":"27.02"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"27.25","1":"27.25"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"26.75","1":"26.75"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"27.45","1":"27.45"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"27.05","1":"27.05"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"27.30","1":"27.30"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"27.45","1":"27.45"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"27.40","1":"27.40"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"27.05","1":"27.05"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"27.15","1":"27.15"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"27.05","1":"27.05"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"27.15","1":"27.15"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"27.98","1":"27.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"27.20","1":"27.20"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"27.20","1":"27.20"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"27.98","1":"27.98"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"27.30","1":"27.30"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"27.05","1":"27.05"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"27.01","1":"27.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.10","1":"27.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"27.05","1":"27.05"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"27.15","1":"27.15"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.48","1":"27.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.45","1":"27.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"27.40","1":"27.40"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"27.10","1":"27.10"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"27.11","1":"27.11"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"27.39","1":"27.39"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.40","1":"27.40"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.40","1":"27.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.45","1":"27.45"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.01","1":"27.01"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.10","1":"27.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.85","1":"26.85"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.75","1":"26.75"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"26.40","1":"26.40"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"26.40","1":"26.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"26.52","1":"26.52"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"26.70","1":"26.70"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"26.60","1":"26.60"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"26.54","1":"26.54"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"26.25","1":"26.25"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.82","1":"25.82"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"26.00","1":"26.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"25.45","1":"25.45"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"25.40","1":"25.40"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"25.40","1":"25.40"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"25.14","1":"25.14"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"25.10","1":"25.10"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"25.20","1":"25.20"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"25.40","1":"25.40"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"25.81","1":"25.81"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"25.01","1":"25.01"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"25.30","1":"25.30"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"25.65","1":"25.65"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"25.45","1":"25.45"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"25.64","1":"25.64"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"25.64","1":"25.64"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"25.41","1":"25.41"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.65","1":"25.65"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.85","1":"25.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.60","1":"25.60"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.35","1":"25.35"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"25.10","1":"25.10"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"25.01","1":"25.01"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"25.03","1":"25.03"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"24.68","1":"24.68"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"24.72","1":"24.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"24.72","1":"24.72"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"24.67","1":"24.67"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"24.65","1":"24.65"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"24.25","1":"24.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"24.25","1":"24.25"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"24.69","1":"24.69"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"24.80","1":"24.80"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"24.91","1":"24.91"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"24.53","1":"24.53"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"24.70","1":"24.70"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"24.85","1":"24.85"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"25.14","1":"25.14"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"25.58","1":"25.58"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"25.80","1":"25.80"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"25.89","1":"25.89"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"25.80","1":"25.80"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"25.82","1":"25.82"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.81","1":"25.81"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"25.82","1":"25.82"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"25.92","1":"25.92"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.80","1":"25.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"25.93","1":"25.93"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"25.99","1":"25.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"25.70","1":"25.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.20","1":"25.20"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"25.10","1":"25.10"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"25.20","1":"25.20"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"25.10","1":"25.10"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"24.87","1":"24.87"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.84","1":"24.84"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"24.80","1":"24.80"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"24.66","1":"24.66"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"24.31","1":"24.31"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"26.25","1":"26.25"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"26.05","1":"26.05"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"25.99","1":"25.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"25.60","1":"25.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"24.82","1":"24.82"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"24.99","1":"24.99"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"24.99","1":"24.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"24.78","1":"24.78"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"24.80","1":"24.80"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"24.99","1":"24.99"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"24.75","1":"24.75"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"24.56","1":"24.56"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"24.58","1":"24.58"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"24.41","1":"24.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"24.72","1":"24.72"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"24.95","1":"24.95"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"24.97","1":"24.97"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"24.99","1":"24.99"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"24.90","1":"24.90"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"24.87","1":"24.87"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"25.82","1":"25.82"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"26.52","1":"26.52"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"26.85","1":"26.85"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"26.68","1":"26.68"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"26.33","1":"26.33"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"26.26","1":"26.26"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"26.20","1":"26.20"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"26.08","1":"26.08"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"26.14","1":"26.14"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"26.10","1":"26.10"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"26.19","1":"26.19"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"26.56","1":"26.56"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"26.82","1":"26.82"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"26.91","1":"26.91"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"27.00","1":"27.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"27.49","1":"27.49"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"27.51","1":"27.51"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"27.97","1":"27.97"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"27.93","1":"27.93"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"27.56","1":"27.56"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"27.75","1":"27.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"27.56","1":"27.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"27.59","1":"27.59"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"27.83","1":"27.83"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"27.95","1":"27.95"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"27.25","1":"27.25"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"27.65","1":"27.65"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"27.83","1":"27.83"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"27.95","1":"27.95"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"28.29","1":"28.29"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"28.11","1":"28.11"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"27.97","1":"27.97"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"24.25","1":"24.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"23.60","1":"23.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.51","1":"22.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"22.98","1":"22.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"22.02","1":"22.02"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.47","1":"21.47"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"22.13","1":"22.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.52","1":"22.52"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.28","1":"22.28"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.20","1":"22.20"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.06","1":"22.06"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"22.29","1":"22.29"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.41","1":"22.41"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.15","1":"22.15"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.01","1":"22.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"22.06","1":"22.06"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"22.10","1":"22.10"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"22.15","1":"22.15"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"22.30","1":"22.30"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"22.55","1":"22.55"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"22.55","1":"22.55"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"22.60","1":"22.60"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"22.51","1":"22.51"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"22.99","1":"22.99"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"22.95","1":"22.95"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"22.98","1":"22.98"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"22.80","1":"22.80"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.61","1":"23.61"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"24.76","1":"24.76"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"24.53","1":"24.53"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"24.20","1":"24.20"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"24.05","1":"24.05"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"24.25","1":"24.25"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.30","1":"24.30"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.40","1":"24.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"24.94","1":"24.94"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.57","1":"24.57"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.53","1":"24.53"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.41","1":"24.41"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"24.03","1":"24.03"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.81","1":"23.81"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.25","1":"24.25"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"23.91","1":"23.91"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"23.65","1":"23.65"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"23.86","1":"23.86"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"23.67","1":"23.67"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"23.63","1":"23.63"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.01","1":"24.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"24.05","1":"24.05"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"23.82","1":"23.82"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"23.99","1":"23.99"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"24.02","1":"24.02"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"23.81","1":"23.81"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"23.70","1":"23.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"23.98","1":"23.98"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"23.80","1":"23.80"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"23.83","1":"23.83"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"23.98","1":"23.98"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"23.75","1":"23.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"24.38","1":"24.38"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"23.79","1":"23.79"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"23.85","1":"23.85"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"23.71","1":"23.71"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"23.62","1":"23.62"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"23.50","1":"23.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"23.90","1":"23.90"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"23.96","1":"23.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"23.90","1":"23.90"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"23.78","1":"23.78"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"24.00","1":"24.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"23.26","1":"23.26"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"23.68","1":"23.68"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"23.60","1":"23.60"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"23.25","1":"23.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"23.50","1":"23.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"23.19","1":"23.19"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"22.89","1":"22.89"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"22.51","1":"22.51"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"22.76","1":"22.76"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"22.60","1":"22.60"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"22.50","1":"22.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"22.40","1":"22.40"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"22.25","1":"22.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"23.00","1":"23.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"22.60","1":"22.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"22.55","1":"22.55"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.19","1":"23.19"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"22.70","1":"22.70"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"22.99","1":"22.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"23.02","1":"23.02"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"23.00","1":"23.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"22.85","1":"22.85"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"22.95","1":"22.95"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"22.67","1":"22.67"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"22.55","1":"22.55"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"22.75","1":"22.75"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"22.71","1":"22.71"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"22.51","1":"22.51"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"22.45","1":"22.45"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"22.66","1":"22.66"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"22.75","1":"22.75"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"22.76","1":"22.76"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"22.90","1":"22.90"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"22.65","1":"22.65"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"22.66","1":"22.66"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"22.31","1":"22.31"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"22.31","1":"22.31"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"22.75","1":"22.75"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"22.70","1":"22.70"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"22.66","1":"22.66"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"23.02","1":"23.02"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"23.25","1":"23.25"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"23.00","1":"23.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"22.54","1":"22.54"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"22.70","1":"22.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"23.50","1":"23.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"23.30","1":"23.30"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"23.09","1":"23.09"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"23.10","1":"23.10"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"23.05","1":"23.05"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"23.01","1":"23.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"22.85","1":"22.85"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"22.60","1":"22.60"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"22.50","1":"22.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"22.55","1":"22.55"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"22.80","1":"22.80"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"22.70","1":"22.70"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"22.94","1":"22.94"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"23.18","1":"23.18"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"22.99","1":"22.99"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"22.71","1":"22.71"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"22.80","1":"22.80"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"22.67","1":"22.67"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"22.83","1":"22.83"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"23.79","1":"23.79"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"23.90","1":"23.90"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"23.35","1":"23.35"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"23.71","1":"23.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"23.63","1":"23.63"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"22.65","1":"22.65"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"22.43","1":"22.43"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"22.15","1":"22.15"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"22.79","1":"22.79"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"23.50","1":"23.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"23.55","1":"23.55"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"23.71","1":"23.71"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"23.59","1":"23.59"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"23.59","1":"23.59"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"23.89","1":"23.89"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"23.07","1":"23.07"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"23.24","1":"23.24"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"23.33","1":"23.33"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"22.94","1":"22.94"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"22.85","1":"22.85"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"23.20","1":"23.20"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"22.90","1":"22.90"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.90","1":"22.90"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"22.94","1":"22.94"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.90","1":"22.90"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"23.23","1":"23.23"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"22.59","1":"22.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"22.70","1":"22.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"22.69","1":"22.69"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"22.80","1":"22.80"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"22.85","1":"22.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"23.06","1":"23.06"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.40","1":"23.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"23.10","1":"23.10"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"23.56","1":"23.56"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.75","1":"22.75"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"23.26","1":"23.26"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"23.10","1":"23.10"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"22.50","1":"22.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"22.30","1":"22.30"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.67","1":"22.67"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.48","1":"23.48"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"23.04","1":"23.04"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"22.60","1":"22.60"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"23.47","1":"23.47"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.89","1":"22.89"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"23.40","1":"23.40"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"23.95","1":"23.95"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"23.65","1":"23.65"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"23.41","1":"23.41"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"23.00","1":"23.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"22.91","1":"22.91"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"23.35","1":"23.35"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"23.79","1":"23.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"23.54","1":"23.54"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"23.99","1":"23.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"23.80","1":"23.80"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"23.61","1":"23.61"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"24.07","1":"24.07"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"24.49","1":"24.49"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.40","1":"21.40"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"20.61","1":"20.61"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.33","1":"21.33"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"20.88","1":"20.88"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"20.88","1":"20.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"20.80","1":"20.80"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"20.44","1":"20.44"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"19.90","1":"19.90"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"20.37","1":"20.37"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.03","1":"20.03"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"20.60","1":"20.60"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.21","1":"20.21"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"20.21","1":"20.21"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.21","1":"20.21"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"20.02","1":"20.02"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.45","1":"19.45"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.75","1":"19.75"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.50","1":"19.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.60","1":"19.60"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"20.19","1":"20.19"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"19.99","1":"19.99"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.57","1":"19.57"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"19.95","1":"19.95"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.85","1":"19.85"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"20.15","1":"20.15"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"20.35","1":"20.35"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"20.25","1":"20.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"20.10","1":"20.10"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"20.25","1":"20.25"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"20.33","1":"20.33"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"20.50","1":"20.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.69","1":"20.69"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.20","1":"20.20"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"20.75","1":"20.75"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"20.50","1":"20.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.20","1":"20.20"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.20","1":"20.20"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"19.75","1":"19.75"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"19.99","1":"19.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"19.57","1":"19.57"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"19.60","1":"19.60"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"19.60","1":"19.60"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"19.46","1":"19.46"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"19.42","1":"19.42"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"19.40","1":"19.40"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"19.02","1":"19.02"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"19.03","1":"19.03"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"19.40","1":"19.40"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"19.30","1":"19.30"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"20.17","1":"20.17"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"19.51","1":"19.51"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"20.20","1":"20.20"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"20.01","1":"20.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.21","1":"20.21"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"20.49","1":"20.49"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.48","1":"20.48"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.08","1":"20.08"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"20.30","1":"20.30"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"20.55","1":"20.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.10","1":"20.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"20.70","1":"20.70"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.30","1":"21.30"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"20.55","1":"20.55"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.55","1":"20.55"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"20.20","1":"20.20"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"20.41","1":"20.41"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"20.50","1":"20.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.51","1":"20.51"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.50","1":"20.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.70","1":"20.70"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"20.25","1":"20.25"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"20.32","1":"20.32"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"20.02","1":"20.02"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"19.72","1":"19.72"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"19.89","1":"19.89"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"19.62","1":"19.62"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.51","1":"19.51"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.66","1":"19.66"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"19.51","1":"19.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"19.40","1":"19.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.35","1":"19.35"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.59","1":"19.59"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.95","1":"19.95"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.60","1":"19.60"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.53","1":"19.53"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"19.48","1":"19.48"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"19.70","1":"19.70"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.70","1":"19.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.83","1":"19.83"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"19.41","1":"19.41"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"19.36","1":"19.36"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"19.99","1":"19.99"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"19.90","1":"19.90"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"19.61","1":"19.61"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"19.25","1":"19.25"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"19.68","1":"19.68"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.64","1":"19.64"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.52","1":"19.52"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"19.70","1":"19.70"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"18.70","1":"18.70"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"18.81","1":"18.81"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"18.20","1":"18.20"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"18.24","1":"18.24"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"18.38","1":"18.38"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"18.31","1":"18.31"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"18.30","1":"18.30"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"18.25","1":"18.25"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"18.00","1":"18.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"17.96","1":"17.96"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"18.10","1":"18.10"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.83","1":"17.83"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"17.25","1":"17.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"17.11","1":"17.11"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"17.59","1":"17.59"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"17.13","1":"17.13"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"17.49","1":"17.49"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"17.04","1":"17.04"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"17.97","1":"17.97"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"17.97","1":"17.97"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"16.90","1":"16.90"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"16.60","1":"16.60"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"16.38","1":"16.38"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"16.70","1":"16.70"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"16.46","1":"16.46"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"16.65","1":"16.65"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"16.37","1":"16.37"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"16.56","1":"16.56"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"16.61","1":"16.61"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"16.55","1":"16.55"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"16.56","1":"16.56"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.60","1":"16.60"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"16.25","1":"16.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"16.25","1":"16.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"16.90","1":"16.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"17.43","1":"17.43"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"18.29","1":"18.29"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"18.40","1":"18.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"18.45","1":"18.45"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"18.30","1":"18.30"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.29","1":"18.29"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"17.90","1":"17.90"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"18.20","1":"18.20"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"18.50","1":"18.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.50","1":"19.50"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"20.25","1":"20.25"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"19.99","1":"19.99"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"20.15","1":"20.15"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"20.11","1":"20.11"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"19.61","1":"19.61"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"19.51","1":"19.51"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"19.50","1":"19.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"19.89","1":"19.89"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"19.47","1":"19.47"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"19.95","1":"19.95"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"20.24","1":"20.24"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"20.20","1":"20.20"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"19.79","1":"19.79"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"19.90","1":"19.90"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"19.03","1":"19.03"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"19.20","1":"19.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"19.80","1":"19.80"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"20.03","1":"20.03"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"19.83","1":"19.83"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"19.13","1":"19.13"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"18.76","1":"18.76"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"18.82","1":"18.82"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"16.51","1":"16.51"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.55","1":"16.55"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.61","1":"16.61"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"16.52","1":"16.52"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"16.74","1":"16.74"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"16.62","1":"16.62"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"16.51","1":"16.51"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"17.20","1":"17.20"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"17.49","1":"17.49"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"17.50","1":"17.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"17.25","1":"17.25"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"17.10","1":"17.10"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"16.76","1":"16.76"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"17.48","1":"17.48"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"17.00","1":"17.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"17.05","1":"17.05"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"17.02","1":"17.02"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"17.40","1":"17.40"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"18.09","1":"18.09"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"18.45","1":"18.45"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"17.45","1":"17.45"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"17.13","1":"17.13"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"16.65","1":"16.65"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"16.57","1":"16.57"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"16.75","1":"16.75"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"17.15","1":"17.15"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"17.35","1":"17.35"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"17.35","1":"17.35"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"16.61","1":"16.61"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"16.50","1":"16.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"17.39","1":"17.39"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"16.61","1":"16.61"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"17.29","1":"17.29"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"17.30","1":"17.30"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"16.75","1":"16.75"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"17.25","1":"17.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"16.75","1":"16.75"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"16.83","1":"16.83"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"17.69","1":"17.69"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"17.01","1":"17.01"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"17.80","1":"17.80"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"17.80","1":"17.80"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"17.40","1":"17.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"17.84","1":"17.84"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"17.40","1":"17.40"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"17.64","1":"17.64"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"17.50","1":"17.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"17.16","1":"17.16"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"17.20","1":"17.20"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"17.77","1":"17.77"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"16.89","1":"16.89"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"17.10","1":"17.10"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"17.15","1":"17.15"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"17.15","1":"17.15"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.90","1":"16.90"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"16.71","1":"16.71"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"16.70","1":"16.70"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"17.00","1":"17.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"16.75","1":"16.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"16.40","1":"16.40"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"16.60","1":"16.60"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"16.50","1":"16.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"16.90","1":"16.90"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"16.20","1":"16.20"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"16.28","1":"16.28"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"16.22","1":"16.22"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"16.31","1":"16.31"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"16.07","1":"16.07"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"16.30","1":"16.30"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"16.60","1":"16.60"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"15.96","1":"15.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"15.70","1":"15.70"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"15.70","1":"15.70"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"15.50","1":"15.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"15.74","1":"15.74"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"16.15","1":"16.15"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"16.19","1":"16.19"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"16.25","1":"16.25"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"16.35","1":"16.35"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"15.61","1":"15.61"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"16.20","1":"16.20"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"16.20","1":"16.20"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"16.25","1":"16.25"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"15.90","1":"15.90"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"15.51","1":"15.51"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"15.29","1":"15.29"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"14.65","1":"14.65"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"15.63","1":"15.63"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.45","1":"15.45"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.45","1":"15.45"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"16.16","1":"16.16"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.67","1":"15.67"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"15.88","1":"15.88"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.10","1":"16.10"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"15.81","1":"15.81"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"16.04","1":"16.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.28","1":"16.28"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"16.01","1":"16.01"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"16.39","1":"16.39"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.19","1":"16.19"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"15.47","1":"15.47"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"15.86","1":"15.86"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"15.90","1":"15.90"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"15.93","1":"15.93"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"14.13","1":"14.13"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"14.80","1":"14.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"14.90","1":"14.90"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"14.01","1":"14.01"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"14.70","1":"14.70"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"14.50","1":"14.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"14.45","1":"14.45"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"14.10","1":"14.10"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.21","1":"14.21"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.84","1":"14.84"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"14.30","1":"14.30"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.18","1":"14.18"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"14.10","1":"14.10"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"14.14","1":"14.14"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"14.68","1":"14.68"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"14.46","1":"14.46"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.46","1":"15.46"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"16.29","1":"16.29"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"16.35","1":"16.35"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"16.89","1":"16.89"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"16.20","1":"16.20"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.36","1":"16.36"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"16.48","1":"16.48"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"16.76","1":"16.76"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"16.35","1":"16.35"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"16.68","1":"16.68"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"16.53","1":"16.53"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"16.78","1":"16.78"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"16.77","1":"16.77"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"16.90","1":"16.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.75","1":"16.75"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"16.83","1":"16.83"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"16.96","1":"16.96"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.31","1":"17.31"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.02","1":"17.02"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"17.22","1":"17.22"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"17.20","1":"17.20"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"17.20","1":"17.20"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"17.41","1":"17.41"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"17.30","1":"17.30"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.38","1":"17.38"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.21","1":"15.21"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.00","1":"15.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"14.77","1":"14.77"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.06","1":"14.06"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.40","1":"14.40"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"14.70","1":"14.70"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.90","1":"14.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"14.53","1":"14.53"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"14.68","1":"14.68"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"14.96","1":"14.96"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"15.10","1":"15.10"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"14.99","1":"14.99"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"15.20","1":"15.20"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"15.47","1":"15.47"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"15.37","1":"15.37"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.30","1":"15.30"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"15.48","1":"15.48"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.35","1":"15.35"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.40","1":"15.40"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.47","1":"15.47"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"15.50","1":"15.50"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"15.51","1":"15.51"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"15.05","1":"15.05"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.40","1":"15.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"15.50","1":"15.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"15.75","1":"15.75"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.88","1":"15.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.59","1":"15.59"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.92","1":"15.92"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"16.20","1":"16.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.09","1":"16.09"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.60","1":"16.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.65","1":"16.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.80","1":"16.80"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.43","1":"16.43"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"16.54","1":"16.54"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"16.70","1":"16.70"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.75","1":"16.75"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.76","1":"16.76"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"17.15","1":"17.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"16.81","1":"16.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.85","1":"17.85"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.96","1":"17.96"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"17.99","1":"17.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"18.25","1":"18.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"17.22","1":"17.22"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"17.01","1":"17.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"17.02","1":"17.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.49","1":"17.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.80","1":"16.80"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.53","1":"16.53"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.80","1":"16.80"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.80","1":"16.80"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.01","1":"16.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.54","1":"15.54"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.39","1":"16.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.06","1":"15.06"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.27","1":"15.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.52","1":"15.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.80","1":"15.80"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"16.25","1":"16.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.20","1":"16.20"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.32","1":"16.32"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.70","1":"16.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.60","1":"16.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.40","1":"16.40"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.41","1":"16.41"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.70","1":"16.70"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.40","1":"16.40"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.49","1":"16.49"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.99","1":"16.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.49","1":"17.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.47","1":"17.47"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"17.31","1":"17.31"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"17.69","1":"17.69"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"17.33","1":"17.33"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"17.30","1":"17.30"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"17.22","1":"17.22"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"17.32","1":"17.32"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"18.19","1":"18.19"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.53","1":"18.53"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"18.98","1":"18.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"19.27","1":"19.27"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.60","1":"19.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"19.07","1":"19.07"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.95","1":"18.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.95","1":"18.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"18.80","1":"18.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.60","1":"18.60"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.52","1":"18.52"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.71","1":"18.71"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.51","1":"18.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.18","1":"18.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.19","1":"18.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.75","1":"18.75"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.41","1":"18.41"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.52","1":"18.52"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.55","1":"18.55"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.40","1":"18.40"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.35","1":"18.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.14","1":"19.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.47","1":"19.47"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"19.20","1":"19.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"19.20","1":"19.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.80","1":"18.80"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.51","1":"18.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.01","1":"19.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.02","1":"20.02"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.39","1":"20.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.85","1":"20.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.92","1":"20.92"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.11","1":"21.11"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"21.05","1":"21.05"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"21.29","1":"21.29"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.02","1":"21.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"21.19","1":"21.19"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"21.24","1":"21.24"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.03","1":"18.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"18.01","1":"18.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"18.40","1":"18.40"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.01","1":"18.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.75","1":"17.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"17.85","1":"17.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"17.90","1":"17.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"17.01","1":"17.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.97","1":"17.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.01","1":"17.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.40","1":"17.40"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.49","1":"17.49"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"17.69","1":"17.69"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"17.36","1":"17.36"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"17.78","1":"17.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.41","1":"17.41"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"17.73","1":"17.73"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"17.60","1":"17.60"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"17.70","1":"17.70"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.65","1":"17.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"17.55","1":"17.55"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.40","1":"17.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.50","1":"17.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.13","1":"18.13"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"18.24","1":"18.24"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.01","1":"18.01"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.42","1":"18.42"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.95","1":"17.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.20","1":"18.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.00","1":"18.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"17.95","1":"17.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.76","1":"17.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.60","1":"17.60"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"17.60","1":"17.60"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"17.20","1":"17.20"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"17.79","1":"17.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.26","1":"17.26"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.33","1":"17.33"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"17.70","1":"17.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"17.85","1":"17.85"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"17.65","1":"17.65"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.26","1":"17.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.38","1":"17.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"17.75","1":"17.75"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"17.80","1":"17.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.25","1":"18.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.21","1":"18.21"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"17.33","1":"17.33"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"17.74","1":"17.74"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.25","1":"17.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"17.11","1":"17.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"17.40","1":"17.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"17.27","1":"17.27"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"17.26","1":"17.26"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.10","1":"17.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.99","1":"17.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.49","1":"17.49"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.03","1":"17.03"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"17.04","1":"17.04"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.95","1":"16.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.83","1":"16.83"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.80","1":"16.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.35","1":"17.35"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.85","1":"16.85"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.89","1":"16.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.83","1":"16.83"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"16.74","1":"16.74"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.75","1":"16.75"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.49","1":"16.49"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.41","1":"16.41"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.39","1":"16.39"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.44","1":"16.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.48","1":"16.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.44","1":"16.44"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.49","1":"16.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"16.55","1":"16.55"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"16.72","1":"16.72"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.80","1":"16.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.94","1":"16.94"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.66","1":"16.66"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.12","1":"17.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.99","1":"16.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.97","1":"16.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.16","1":"17.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.02","1":"17.02"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.15","1":"17.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.05","1":"17.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.18","1":"17.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.37","1":"17.37"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.65","1":"17.65"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.25","1":"17.25"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.47","1":"17.47"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.27","1":"17.27"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"17.42","1":"17.42"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.50","1":"17.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.51","1":"17.51"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.83","1":"17.83"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"17.58","1":"17.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.87","1":"17.87"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.71","1":"17.71"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.10","1":"18.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"18.18","1":"18.18"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.82","1":"17.82"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"17.90","1":"17.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"18.10","1":"18.10"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.91","1":"17.91"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.88","1":"17.88"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.80","1":"17.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"17.88","1":"17.88"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.17","1":"18.17"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"17.84","1":"17.84"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"17.77","1":"17.77"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"17.77","1":"17.77"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"17.96","1":"17.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"18.88","1":"18.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.12","1":"18.12"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.27","1":"18.27"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"18.15","1":"18.15"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.24","1":"18.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.33","1":"18.33"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.08","1":"19.08"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.77","1":"18.77"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"18.84","1":"18.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.93","1":"18.93"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.55","1":"18.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.79","1":"18.79"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"18.88","1":"18.88"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"19.04","1":"19.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.07","1":"19.07"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.19","1":"19.19"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.18","1":"19.18"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"18.81","1":"18.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"18.66","1":"18.66"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"16.36","1":"16.36"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.07","1":"16.07"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.30","1":"16.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.18","1":"16.18"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.01","1":"16.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.03","1":"16.03"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"16.15","1":"16.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.29","1":"16.29"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.01","1":"16.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.07","1":"16.07"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.30","1":"16.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.45","1":"16.45"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"16.40","1":"16.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.50","1":"16.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.47","1":"16.47"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"15.96","1":"15.96"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"15.98","1":"15.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"16.15","1":"16.15"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"16.39","1":"16.39"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"16.39","1":"16.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"16.94","1":"16.94"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.72","1":"16.72"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"16.40","1":"16.40"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.40","1":"16.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"16.15","1":"16.15"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"15.95","1":"15.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"15.99","1":"15.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.10","1":"16.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.60","1":"16.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.87","1":"15.87"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.29","1":"16.29"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.25","1":"16.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.51","1":"16.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.10","1":"16.10"}]}