{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"43.00","1":"43.00"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"42.50","1":"42.50"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"43.05","1":"43.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"45.00","1":"45.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"46.10","1":"46.10"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"47.50","1":"47.50"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"50.00","1":"50.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"48.00","1":"48.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"45.25","1":"45.25"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"43.75","1":"43.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"44.10","1":"44.10"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"47.15","1":"47.15"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"47.00","1":"47.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"48.90","1":"48.90"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"48.20","1":"48.20"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"51.65","1":"51.65"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"49.15","1":"49.15"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"51.90","1":"51.90"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"51.50","1":"51.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"51.05","1":"51.05"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"47.25","1":"47.25"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"49.10","1":"49.10"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"50.10","1":"50.10"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"49.40","1":"49.40"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"49.00","1":"49.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"48.50","1":"48.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"50.85","1":"50.85"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"50.10","1":"50.10"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"50.00","1":"50.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"51.45","1":"51.45"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"51.10","1":"51.10"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"52.80","1":"52.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"53.95","1":"53.95"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"54.00","1":"54.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"54.90","1":"54.90"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"58.30","1":"58.30"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"55.40","1":"55.40"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"55.25","1":"55.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"54.60","1":"54.60"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"55.50","1":"55.50"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"55.05","1":"55.05"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"59.15","1":"59.15"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"61.95","1":"61.95"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"58.90","1":"58.90"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"56.00","1":"56.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"60.50","1":"60.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"58.25","1":"58.25"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"58.00","1":"58.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"58.50","1":"58.50"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"57.50","1":"57.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"54.65","1":"54.65"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"38.85","1":"38.85"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"40.40","1":"40.40"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"38.75","1":"38.75"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"39.80","1":"39.80"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"37.85","1":"37.85"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"37.50","1":"37.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"36.25","1":"36.25"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"36.20","1":"36.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"36.50","1":"36.50"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"36.20","1":"36.20"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"35.50","1":"35.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"34.15","1":"34.15"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"35.30","1":"35.30"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"37.05","1":"37.05"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"37.05","1":"37.05"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"37.95","1":"37.95"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"38.00","1":"38.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"36.15","1":"36.15"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"37.00","1":"37.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"40.30","1":"40.30"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"42.30","1":"42.30"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"43.50","1":"43.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"42.65","1":"42.65"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"43.95","1":"43.95"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"42.20","1":"42.20"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"44.00","1":"44.00"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"43.80","1":"43.80"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"41.75","1":"41.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"41.75","1":"41.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"41.50","1":"41.50"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"41.00","1":"41.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"42.65","1":"42.65"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"41.85","1":"41.85"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"41.00","1":"41.00"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"40.25","1":"40.25"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"40.30","1":"40.30"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"39.50","1":"39.50"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"38.90","1":"38.90"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"40.50","1":"40.50"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"41.40","1":"41.40"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"41.10","1":"41.10"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"40.70","1":"40.70"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"42.30","1":"42.30"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"41.75","1":"41.75"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"43.40","1":"43.40"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"43.55","1":"43.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"41.10","1":"41.10"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"42.75","1":"42.75"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"44.25","1":"44.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"42.10","1":"42.10"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"42.50","1":"42.50"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"41.00","1":"41.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"42.60","1":"42.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"43.10","1":"43.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"43.75","1":"43.75"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"45.45","1":"45.45"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"46.00","1":"46.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"46.50","1":"46.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"46.50","1":"46.50"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"46.00","1":"46.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"45.15","1":"45.15"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"46.80","1":"46.80"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"49.10","1":"49.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"49.35","1":"49.35"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"51.25","1":"51.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"51.50","1":"51.50"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"51.50","1":"51.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"51.25","1":"51.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"51.50","1":"51.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"52.00","1":"52.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"52.50","1":"52.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"52.40","1":"52.40"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"53.50","1":"53.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"56.15","1":"56.15"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"56.00","1":"56.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"56.00","1":"56.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"57.00","1":"57.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"61.00","1":"61.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"61.50","1":"61.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"59.80","1":"59.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"60.10","1":"60.10"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"58.55","1":"58.55"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"60.15","1":"60.15"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"62.10","1":"62.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"61.30","1":"61.30"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"61.05","1":"61.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"60.50","1":"60.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"61.25","1":"61.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"61.00","1":"61.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"63.90","1":"63.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"63.05","1":"63.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"65.00","1":"65.00"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"63.00","1":"63.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"62.50","1":"62.50"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"61.50","1":"61.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"61.50","1":"61.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"64.55","1":"64.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"63.40","1":"63.40"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"63.00","1":"63.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"62.50","1":"62.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"62.00","1":"62.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"68.25","1":"68.25"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"69.50","1":"69.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"67.25","1":"67.25"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"69.00","1":"69.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"68.95","1":"68.95"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"65.55","1":"65.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"68.00","1":"68.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"67.00","1":"67.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"68.00","1":"68.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"64.45","1":"64.45"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"61.50","1":"61.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"61.90","1":"61.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"60.00","1":"60.00"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"57.15","1":"57.15"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"59.50","1":"59.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"60.90","1":"60.90"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"63.80","1":"63.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"63.75","1":"63.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"66.90","1":"66.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"67.05","1":"67.05"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"67.00","1":"67.00"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"68.00","1":"68.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"66.75","1":"66.75"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"67.10","1":"67.10"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"67.50","1":"67.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"68.40","1":"68.40"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"68.00","1":"68.00"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"68.70","1":"68.70"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"70.00","1":"70.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"69.90","1":"69.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"69.95","1":"69.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"68.50","1":"68.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"50.00","1":"50.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"51.25","1":"51.25"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"53.75","1":"53.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"52.00","1":"52.00"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"52.00","1":"52.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"50.15","1":"50.15"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"50.25","1":"50.25"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"50.05","1":"50.05"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"50.20","1":"50.20"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"51.00","1":"51.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"53.05","1":"53.05"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"54.00","1":"54.00"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"56.00","1":"56.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"56.00","1":"56.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"54.25","1":"54.25"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"54.00","1":"54.00"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"54.50","1":"54.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"53.45","1":"53.45"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"53.00","1":"53.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"51.05","1":"51.05"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"48.50","1":"48.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"48.50","1":"48.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"50.15","1":"50.15"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"51.85","1":"51.85"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"51.25","1":"51.25"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"47.10","1":"47.10"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"49.45","1":"49.45"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"47.80","1":"47.80"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"50.15","1":"50.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"50.90","1":"50.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"52.90","1":"52.90"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"52.00","1":"52.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"48.00","1":"48.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"49.00","1":"49.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"50.05","1":"50.05"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"50.30","1":"50.30"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"48.75","1":"48.75"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"50.50","1":"50.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"51.50","1":"51.50"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"49.90","1":"49.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"49.10","1":"49.10"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"49.10","1":"49.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"48.55","1":"48.55"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"48.50","1":"48.50"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"48.55","1":"48.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"49.90","1":"49.90"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"51.00","1":"51.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"50.90","1":"50.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"50.90","1":"50.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"49.50","1":"49.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"49.50","1":"49.50"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"50.00","1":"50.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"50.70","1":"50.70"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"54.00","1":"54.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"53.90","1":"53.90"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"52.50","1":"52.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"53.70","1":"53.70"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"51.50","1":"51.50"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"50.50","1":"50.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"51.50","1":"51.50"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"51.00","1":"51.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"51.75","1":"51.75"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"52.00","1":"52.00"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"51.75","1":"51.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"51.00","1":"51.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"51.00","1":"51.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"51.50","1":"51.50"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"51.60","1":"51.60"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"51.60","1":"51.60"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"51.75","1":"51.75"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"52.25","1":"52.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"53.00","1":"53.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"54.50","1":"54.50"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"55.50","1":"55.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"54.00","1":"54.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"54.90","1":"54.90"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"54.95","1":"54.95"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"54.90","1":"54.90"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"53.75","1":"53.75"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"55.10","1":"55.10"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"54.75","1":"54.75"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"54.00","1":"54.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"54.30","1":"54.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"55.00","1":"55.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"55.00","1":"55.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"56.90","1":"56.90"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"56.10","1":"56.10"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"56.00","1":"56.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"55.75","1":"55.75"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"55.75","1":"55.75"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"58.50","1":"58.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"59.00","1":"59.00"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"59.50","1":"59.50"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"59.25","1":"59.25"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"59.50","1":"59.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"61.35","1":"61.35"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"60.00","1":"60.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"59.75","1":"59.75"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"61.00","1":"61.00"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"59.30","1":"59.30"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"61.50","1":"61.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"64.55","1":"64.55"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"64.50","1":"64.50"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"68.60","1":"68.60"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"68.60","1":"68.60"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"70.50","1":"70.50"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"68.75","1":"68.75"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"68.75","1":"68.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"68.60","1":"68.60"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"66.00","1":"66.00"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"69.80","1":"69.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"68.50","1":"68.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"68.55","1":"68.55"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"68.75","1":"68.75"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"69.25","1":"69.25"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"68.50","1":"68.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"68.10","1":"68.10"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"68.50","1":"68.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"68.20","1":"68.20"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"67.05","1":"67.05"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"66.20","1":"66.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"66.25","1":"66.25"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"66.00","1":"66.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"65.60","1":"65.60"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"67.00","1":"67.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"66.10","1":"66.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"66.15","1":"66.15"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"67.95","1":"67.95"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"67.00","1":"67.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"66.40","1":"66.40"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"67.35","1":"67.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"67.40","1":"67.40"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"67.90","1":"67.90"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"69.00","1":"69.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"71.25","1":"71.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"72.00","1":"72.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"70.25","1":"70.25"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"71.00","1":"71.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"68.75","1":"68.75"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"68.80","1":"68.80"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"68.65","1":"68.65"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"71.95","1":"71.95"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"73.00","1":"73.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"73.25","1":"73.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"71.95","1":"71.95"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"71.10","1":"71.10"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"71.80","1":"71.80"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"73.75","1":"73.75"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"76.00","1":"76.00"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"75.85","1":"75.85"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"75.50","1":"75.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"76.50","1":"76.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"78.45","1":"78.45"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"79.50","1":"79.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"77.55","1":"77.55"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"77.00","1":"77.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"77.30","1":"77.30"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"53.50","1":"53.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"54.05","1":"54.05"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"54.30","1":"54.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"55.00","1":"55.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"59.00","1":"59.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"57.00","1":"57.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"57.55","1":"57.55"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"57.00","1":"57.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"56.50","1":"56.50"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"57.95","1":"57.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"55.60","1":"55.60"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"58.00","1":"58.00"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"59.05","1":"59.05"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"59.10","1":"59.10"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"59.25","1":"59.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"59.45","1":"59.45"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"58.00","1":"58.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"57.90","1":"57.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"58.80","1":"58.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"60.00","1":"60.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"59.35","1":"59.35"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"59.25","1":"59.25"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"59.00","1":"59.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"60.40","1":"60.40"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"59.80","1":"59.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"59.95","1":"59.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"61.75","1":"61.75"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"61.90","1":"61.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"61.50","1":"61.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"62.95","1":"62.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"64.50","1":"64.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"68.40","1":"68.40"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"67.50","1":"67.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"67.45","1":"67.45"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"69.75","1":"69.75"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"70.75","1":"70.75"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"70.45","1":"70.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"73.95","1":"73.95"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"77.60","1":"77.60"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"79.05","1":"79.05"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"77.95","1":"77.95"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"73.50","1":"73.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"71.75","1":"71.75"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"71.50","1":"71.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"71.95","1":"71.95"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"73.95","1":"73.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"73.40","1":"73.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"72.50","1":"72.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"73.00","1":"73.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"72.95","1":"72.95"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"74.80","1":"74.80"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"77.70","1":"77.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"74.00","1":"74.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"73.35","1":"73.35"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"73.00","1":"73.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"71.50","1":"71.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"70.90","1":"70.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"71.00","1":"71.00"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"72.70","1":"72.70"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"70.85","1":"70.85"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"68.75","1":"68.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"68.50","1":"68.50"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"69.90","1":"69.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"68.10","1":"68.10"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"67.70","1":"67.70"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"67.00","1":"67.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"68.40","1":"68.40"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"68.40","1":"68.40"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"67.50","1":"67.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"67.90","1":"67.90"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"68.25","1":"68.25"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"67.90","1":"67.90"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"68.30","1":"68.30"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"68.25","1":"68.25"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"67.80","1":"67.80"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"67.75","1":"67.75"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"67.25","1":"67.25"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"68.00","1":"68.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"68.75","1":"68.75"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"68.80","1":"68.80"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"69.50","1":"69.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"70.00","1":"70.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"71.25","1":"71.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"72.85","1":"72.85"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"73.50","1":"73.50"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"72.00","1":"72.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"72.00","1":"72.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"73.20","1":"73.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"74.50","1":"74.50"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"76.05","1":"76.05"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"77.90","1":"77.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"78.00","1":"78.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"76.85","1":"76.85"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"77.25","1":"77.25"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"77.75","1":"77.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"77.45","1":"77.45"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"77.50","1":"77.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"79.00","1":"79.00"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"76.00","1":"76.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"76.00","1":"76.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"75.95","1":"75.95"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"73.95","1":"73.95"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"77.60","1":"77.60"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"77.50","1":"77.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"76.00","1":"76.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"75.00","1":"75.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"75.50","1":"75.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"76.50","1":"76.50"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"77.90","1":"77.90"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"79.95","1":"79.95"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"80.90","1":"80.90"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"81.00","1":"81.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"80.00","1":"80.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"79.00","1":"79.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"78.00","1":"78.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"79.00","1":"79.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"82.95","1":"82.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"82.40","1":"82.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"82.00","1":"82.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"82.45","1":"82.45"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"82.00","1":"82.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"81.00","1":"81.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"80.00","1":"80.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"80.65","1":"80.65"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"81.00","1":"81.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"81.05","1":"81.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"83.00","1":"83.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"82.00","1":"82.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"83.00","1":"83.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"82.50","1":"82.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"83.00","1":"83.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"78.85","1":"78.85"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"76.95","1":"76.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"74.80","1":"74.80"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"78.50","1":"78.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"79.00","1":"79.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"77.60","1":"77.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"76.25","1":"76.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"73.15","1":"73.15"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"69.90","1":"69.90"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"67.20","1":"67.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"70.55","1":"70.55"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"70.10","1":"70.10"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"71.75","1":"71.75"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"72.00","1":"72.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"71.30","1":"71.30"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"70.50","1":"70.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"70.95","1":"70.95"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"70.50","1":"70.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"70.35","1":"70.35"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"70.35","1":"70.35"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"71.40","1":"71.40"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"72.50","1":"72.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"74.05","1":"74.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"74.95","1":"74.95"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"75.90","1":"75.90"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"76.50","1":"76.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"78.00","1":"78.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"80.00","1":"80.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"83.25","1":"83.25"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"85.95","1":"85.95"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"83.90","1":"83.90"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"88.05","1":"88.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"90.00","1":"90.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"89.75","1":"89.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"87.95","1":"87.95"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"86.85","1":"86.85"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"87.50","1":"87.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"86.50","1":"86.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"87.45","1":"87.45"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"87.90","1":"87.90"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"87.95","1":"87.95"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"87.00","1":"87.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"85.10","1":"85.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"86.50","1":"86.50"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"85.60","1":"85.60"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"68.50","1":"68.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"66.30","1":"66.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"66.90","1":"66.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"65.25","1":"65.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"66.00","1":"66.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"66.50","1":"66.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"67.50","1":"67.50"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"71.35","1":"71.35"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"71.60","1":"71.60"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"75.15","1":"75.15"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"74.05","1":"74.05"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"73.60","1":"73.60"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"73.45","1":"73.45"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"70.05","1":"70.05"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"73.55","1":"73.55"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"77.70","1":"77.70"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"81.55","1":"81.55"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"78.50","1":"78.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"76.80","1":"76.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"74.10","1":"74.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"75.40","1":"75.40"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"74.90","1":"74.90"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"71.60","1":"71.60"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"70.45","1":"70.45"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"66.93","1":"66.93"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"69.99","1":"69.99"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"67.35","1":"67.35"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"66.01","1":"66.01"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"68.00","1":"68.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"68.95","1":"68.95"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"64.50","1":"64.50"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"61.89","1":"61.89"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"61.20","1":"61.20"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"61.80","1":"61.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"60.00","1":"60.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"57.00","1":"57.00"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"56.00","1":"56.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"55.95","1":"55.95"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"53.20","1":"53.20"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"53.90","1":"53.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"53.80","1":"53.80"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"54.32","1":"54.32"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"57.00","1":"57.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"59.70","1":"59.70"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"61.46","1":"61.46"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"62.75","1":"62.75"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"65.88","1":"65.88"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"67.60","1":"67.60"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"64.50","1":"64.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"67.65","1":"67.65"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"66.00","1":"66.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"65.40","1":"65.40"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"62.13","1":"62.13"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"65.00","1":"65.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"68.25","1":"68.25"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"69.99","1":"69.99"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"69.30","1":"69.30"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"68.61","1":"68.61"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"65.18","1":"65.18"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"61.93","1":"61.93"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"58.84","1":"58.84"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"59.50","1":"59.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"56.53","1":"56.53"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"53.71","1":"53.71"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"51.03","1":"51.03"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"48.48","1":"48.48"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"46.06","1":"46.06"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"43.76","1":"43.76"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"41.58","1":"41.58"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"39.51","1":"39.51"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"37.54","1":"37.54"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"35.67","1":"35.67"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"33.89","1":"33.89"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"32.20","1":"32.20"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"30.59","1":"30.59"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"29.11","1":"29.11"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"30.00","1":"30.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"33.00","1":"33.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"34.00","1":"34.00"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"32.99","1":"32.99"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"34.63","1":"34.63"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"33.89","1":"33.89"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"32.20","1":"32.20"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"32.00","1":"32.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"30.66","1":"30.66"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"31.85","1":"31.85"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"30.66","1":"30.66"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"30.66","1":"30.66"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"29.13","1":"29.13"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"27.68","1":"27.68"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"24.99","1":"24.99"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"23.75","1":"23.75"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"22.57","1":"22.57"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"23.69","1":"23.69"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"24.13","1":"24.13"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"22.93","1":"22.93"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"22.43","1":"22.43"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"22.01","1":"22.01"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"21.10","1":"21.10"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"20.17","1":"20.17"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"20.26","1":"20.26"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"19.68","1":"19.68"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"20.50","1":"20.50"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"19.72","1":"19.72"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"19.10","1":"19.10"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"20.54","1":"20.54"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"20.75","1":"20.75"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"20.15","1":"20.15"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"21.08","1":"21.08"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"22.13","1":"22.13"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"22.06","1":"22.06"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"22.18","1":"22.18"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"21.28","1":"21.28"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"20.34","1":"20.34"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"21.33","1":"21.33"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"22.24","1":"22.24"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"21.17","1":"21.17"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"21.25","1":"21.25"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"21.86","1":"21.86"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"21.22","1":"21.22"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"21.10","1":"21.10"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"21.36","1":"21.36"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"20.30","1":"20.30"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"21.00","1":"21.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"21.14","1":"21.14"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"20.93","1":"20.93"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"21.63","1":"21.63"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"21.50","1":"21.50"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"21.50","1":"21.50"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"20.49","1":"20.49"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"20.70","1":"20.70"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"20.48","1":"20.48"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"19.76","1":"19.76"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"20.18","1":"20.18"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"20.40","1":"20.40"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"19.90","1":"19.90"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"20.37","1":"20.37"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"21.21","1":"21.21"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"20.30","1":"20.30"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"21.20","1":"21.20"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"21.25","1":"21.25"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"21.25","1":"21.25"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"21.96","1":"21.96"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"23.05","1":"23.05"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"23.88","1":"23.88"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"22.96","1":"22.96"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"23.43","1":"23.43"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"24.02","1":"24.02"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"24.91","1":"24.91"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"24.60","1":"24.60"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"23.53","1":"23.53"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"23.99","1":"23.99"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"24.41","1":"24.41"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"24.85","1":"24.85"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"24.06","1":"24.06"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"24.00","1":"24.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"23.40","1":"23.40"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"19.23","1":"19.23"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"19.36","1":"19.36"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"18.45","1":"18.45"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"17.64","1":"17.64"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"16.76","1":"16.76"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"17.73","1":"17.73"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"17.59","1":"17.59"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"17.08","1":"17.08"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"16.75","1":"16.75"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"16.56","1":"16.56"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"15.62","1":"15.62"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"14.73","1":"14.73"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"15.72","1":"15.72"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"15.26","1":"15.26"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"14.96","1":"14.96"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"14.85","1":"14.85"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"14.48","1":"14.48"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"13.95","1":"13.95"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"14.26","1":"14.26"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"13.74","1":"13.74"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.39","1":"14.39"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"14.51","1":"14.51"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"14.26","1":"14.26"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"14.26","1":"14.26"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"14.51","1":"14.51"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.22","1":"14.22"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"14.49","1":"14.49"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"14.14","1":"14.14"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"13.74","1":"13.74"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"13.66","1":"13.66"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"14.59","1":"14.59"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"14.50","1":"14.50"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"13.70","1":"13.70"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.64","1":"13.64"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"14.91","1":"14.91"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"15.40","1":"15.40"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"15.40","1":"15.40"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"14.80","1":"14.80"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"15.37","1":"15.37"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"15.20","1":"15.20"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"15.22","1":"15.22"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"15.10","1":"15.10"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"15.02","1":"15.02"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"14.85","1":"14.85"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"14.92","1":"14.92"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"15.80","1":"15.80"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"16.39","1":"16.39"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"15.44","1":"15.44"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"15.75","1":"15.75"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"15.50","1":"15.50"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.86","1":"15.86"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"16.10","1":"16.10"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"15.91","1":"15.91"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"15.91","1":"15.91"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"16.01","1":"16.01"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"15.82","1":"15.82"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"16.47","1":"16.47"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"16.86","1":"16.86"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"16.97","1":"16.97"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"16.18","1":"16.18"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"16.50","1":"16.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"15.97","1":"15.97"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"15.78","1":"15.78"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"16.30","1":"16.30"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"16.79","1":"16.79"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"15.80","1":"15.80"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"15.97","1":"15.97"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"16.35","1":"16.35"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"16.30","1":"16.30"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"15.99","1":"15.99"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"15.99","1":"15.99"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"15.55","1":"15.55"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"15.51","1":"15.51"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"15.50","1":"15.50"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"15.99","1":"15.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"15.87","1":"15.87"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"15.90","1":"15.90"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"15.89","1":"15.89"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"15.54","1":"15.54"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"16.53","1":"16.53"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"16.07","1":"16.07"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"16.60","1":"16.60"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"17.06","1":"17.06"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"17.61","1":"17.61"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"18.07","1":"18.07"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.55","1":"17.55"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"17.68","1":"17.68"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"18.36","1":"18.36"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.59","1":"18.59"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"18.55","1":"18.55"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"17.84","1":"17.84"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"17.65","1":"17.65"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"16.61","1":"16.61"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.96","1":"16.96"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"16.89","1":"16.89"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"17.02","1":"17.02"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"16.34","1":"16.34"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"16.40","1":"16.40"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"16.32","1":"16.32"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.37","1":"16.37"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"16.21","1":"16.21"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"16.50","1":"16.50"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"16.50","1":"16.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"16.61","1":"16.61"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"16.01","1":"16.01"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"16.40","1":"16.40"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"16.22","1":"16.22"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"15.75","1":"15.75"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"16.01","1":"16.01"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"15.64","1":"15.64"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"15.56","1":"15.56"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"16.11","1":"16.11"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"15.83","1":"15.83"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.92","1":"15.92"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"16.40","1":"16.40"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.80","1":"15.80"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.02","1":"16.02"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.06","1":"16.06"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"16.28","1":"16.28"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"16.29","1":"16.29"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"15.76","1":"15.76"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"15.90","1":"15.90"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.10","1":"16.10"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"16.03","1":"16.03"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"16.10","1":"16.10"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"16.05","1":"16.05"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"15.90","1":"15.90"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"16.01","1":"16.01"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"16.23","1":"16.23"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"16.08","1":"16.08"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"16.55","1":"16.55"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.01","1":"16.01"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"16.69","1":"16.69"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"16.09","1":"16.09"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"16.36","1":"16.36"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"16.48","1":"16.48"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"16.39","1":"16.39"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"16.99","1":"16.99"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"16.53","1":"16.53"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"16.60","1":"16.60"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"16.94","1":"16.94"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"17.58","1":"17.58"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"17.28","1":"17.28"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"17.37","1":"17.37"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"17.93","1":"17.93"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"17.20","1":"17.20"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"17.50","1":"17.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"17.04","1":"17.04"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"16.93","1":"16.93"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"16.75","1":"16.75"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"16.50","1":"16.50"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"16.34","1":"16.34"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"16.30","1":"16.30"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"16.49","1":"16.49"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"16.57","1":"16.57"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"16.70","1":"16.70"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"16.31","1":"16.31"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"16.50","1":"16.50"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"16.34","1":"16.34"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"16.89","1":"16.89"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"16.34","1":"16.34"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"16.27","1":"16.27"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"16.49","1":"16.49"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"16.33","1":"16.33"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"16.94","1":"16.94"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"16.60","1":"16.60"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"16.06","1":"16.06"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"16.17","1":"16.17"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"15.77","1":"15.77"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"15.37","1":"15.37"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"15.41","1":"15.41"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"15.56","1":"15.56"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"15.31","1":"15.31"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"15.55","1":"15.55"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"15.79","1":"15.79"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"16.23","1":"16.23"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"16.58","1":"16.58"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"16.14","1":"16.14"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"16.75","1":"16.75"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"17.35","1":"17.35"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"17.10","1":"17.10"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"16.75","1":"16.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"16.82","1":"16.82"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"16.63","1":"16.63"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"16.41","1":"16.41"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"16.84","1":"16.84"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"16.82","1":"16.82"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"17.09","1":"17.09"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"16.80","1":"16.80"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"17.02","1":"17.02"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"16.71","1":"16.71"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"16.99","1":"16.99"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"17.64","1":"17.64"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"18.25","1":"18.25"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"17.36","1":"17.36"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"17.72","1":"17.72"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"17.71","1":"17.71"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"17.53","1":"17.53"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"17.29","1":"17.29"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"17.73","1":"17.73"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.82","1":"17.82"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"17.75","1":"17.75"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"17.52","1":"17.52"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"15.37","1":"15.37"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"15.35","1":"15.35"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"15.12","1":"15.12"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"15.12","1":"15.12"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"15.39","1":"15.39"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"15.10","1":"15.10"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"14.30","1":"14.30"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"14.23","1":"14.23"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"14.52","1":"14.52"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"14.75","1":"14.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"14.75","1":"14.75"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"14.03","1":"14.03"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"14.08","1":"14.08"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"14.01","1":"14.01"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"14.04","1":"14.04"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"13.90","1":"13.90"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.71","1":"13.71"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"13.76","1":"13.76"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.83","1":"13.83"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"13.70","1":"13.70"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.83","1":"13.83"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.47","1":"13.47"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"13.34","1":"13.34"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"12.95","1":"12.95"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"12.55","1":"12.55"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"13.03","1":"13.03"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"13.10","1":"13.10"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"13.34","1":"13.34"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"12.88","1":"12.88"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.01","1":"13.01"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"12.80","1":"12.80"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"12.95","1":"12.95"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"12.49","1":"12.49"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"12.34","1":"12.34"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"12.69","1":"12.69"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"12.54","1":"12.54"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"12.37","1":"12.37"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"12.40","1":"12.40"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"12.24","1":"12.24"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"12.02","1":"12.02"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"11.80","1":"11.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"12.56","1":"12.56"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"12.25","1":"12.25"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"11.91","1":"11.91"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"12.15","1":"12.15"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"12.06","1":"12.06"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"12.12","1":"12.12"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"12.07","1":"12.07"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"12.20","1":"12.20"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"12.65","1":"12.65"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"12.52","1":"12.52"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"12.24","1":"12.24"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"12.92","1":"12.92"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"12.43","1":"12.43"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"12.60","1":"12.60"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"12.70","1":"12.70"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"12.53","1":"12.53"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"12.40","1":"12.40"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"12.85","1":"12.85"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"13.13","1":"13.13"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"13.60","1":"13.60"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.35","1":"13.35"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"13.04","1":"13.04"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"12.75","1":"12.75"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"12.50","1":"12.50"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"12.10","1":"12.10"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"12.39","1":"12.39"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"11.91","1":"11.91"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"11.60","1":"11.60"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"11.40","1":"11.40"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"11.41","1":"11.41"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"11.40","1":"11.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"11.10","1":"11.10"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"11.15","1":"11.15"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"11.30","1":"11.30"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"11.18","1":"11.18"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"11.20","1":"11.20"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.84","1":"10.84"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"11.20","1":"11.20"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"11.44","1":"11.44"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"11.65","1":"11.65"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"11.62","1":"11.62"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"11.94","1":"11.94"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"11.01","1":"11.01"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.80","1":"10.80"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"11.46","1":"11.46"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"11.15","1":"11.15"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"10.49","1":"10.49"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"10.51","1":"10.51"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"10.55","1":"10.55"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"10.26","1":"10.26"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"10.30","1":"10.30"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"10.60","1":"10.60"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"10.21","1":"10.21"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"10.85","1":"10.85"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"10.76","1":"10.76"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"10.89","1":"10.89"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.99","1":"10.99"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"10.88","1":"10.88"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"11.00","1":"11.00"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"10.75","1":"10.75"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.95","1":"10.95"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"11.35","1":"11.35"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"11.13","1":"11.13"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"11.49","1":"11.49"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"11.49","1":"11.49"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"11.40","1":"11.40"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"11.16","1":"11.16"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.27","1":"11.27"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.28","1":"11.28"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.43","1":"11.43"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"11.40","1":"11.40"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"11.75","1":"11.75"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"11.99","1":"11.99"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"11.99","1":"11.99"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.99","1":"11.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"12.25","1":"12.25"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"12.04","1":"12.04"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"12.20","1":"12.20"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"12.54","1":"12.54"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.59","1":"12.59"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.50","1":"12.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"12.90","1":"12.90"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"12.61","1":"12.61"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.80","1":"12.80"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"12.51","1":"12.51"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"12.96","1":"12.96"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"12.70","1":"12.70"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"12.55","1":"12.55"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.05","1":"13.05"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.47","1":"13.47"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.20","1":"13.20"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.45","1":"13.45"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"13.90","1":"13.90"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.09","1":"14.09"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"13.95","1":"13.95"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.95","1":"13.95"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"14.05","1":"14.05"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"14.86","1":"14.86"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.67","1":"14.67"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.62","1":"14.62"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"14.94","1":"14.94"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"14.88","1":"14.88"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.72","1":"14.72"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.90","1":"14.90"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.70","1":"14.70"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"14.89","1":"14.89"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"14.70","1":"14.70"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"14.02","1":"14.02"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"14.30","1":"14.30"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"13.42","1":"13.42"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.73","1":"13.73"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"13.40","1":"13.40"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"13.89","1":"13.89"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"13.30","1":"13.30"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"13.20","1":"13.20"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"13.75","1":"13.75"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"13.45","1":"13.45"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"13.21","1":"13.21"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"13.20","1":"13.20"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"13.32","1":"13.32"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"13.19","1":"13.19"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"13.39","1":"13.39"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"13.40","1":"13.40"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"13.00","1":"13.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"12.66","1":"12.66"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"12.66","1":"12.66"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"12.10","1":"12.10"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"12.49","1":"12.49"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"12.66","1":"12.66"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"13.10","1":"13.10"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"13.14","1":"13.14"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"13.10","1":"13.10"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"13.10","1":"13.10"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"13.55","1":"13.55"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"13.00","1":"13.00"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"13.07","1":"13.07"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"13.13","1":"13.13"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.07","1":"13.07"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.92","1":"12.92"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"12.99","1":"12.99"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"12.70","1":"12.70"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"12.51","1":"12.51"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"12.89","1":"12.89"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"12.65","1":"12.65"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.65","1":"12.65"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"13.20","1":"13.20"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"13.76","1":"13.76"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"13.93","1":"13.93"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.87","1":"13.87"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"13.99","1":"13.99"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"14.51","1":"14.51"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"14.73","1":"14.73"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"14.99","1":"14.99"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"15.19","1":"15.19"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"15.73","1":"15.73"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"15.61","1":"15.61"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"15.54","1":"15.54"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"15.01","1":"15.01"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.11","1":"15.11"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"11.90","1":"11.90"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"11.53","1":"11.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"11.74","1":"11.74"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"11.55","1":"11.55"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"11.75","1":"11.75"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"11.75","1":"11.75"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"11.55","1":"11.55"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"11.19","1":"11.19"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"11.64","1":"11.64"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.13","1":"11.13"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"11.16","1":"11.16"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"11.72","1":"11.72"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"11.30","1":"11.30"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"11.64","1":"11.64"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"11.64","1":"11.64"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"11.65","1":"11.65"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"11.67","1":"11.67"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"11.67","1":"11.67"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"11.40","1":"11.40"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"11.18","1":"11.18"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"11.26","1":"11.26"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"11.27","1":"11.27"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"11.59","1":"11.59"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"11.50","1":"11.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"11.55","1":"11.55"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"11.09","1":"11.09"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.45","1":"11.45"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"11.43","1":"11.43"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"11.43","1":"11.43"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"11.40","1":"11.40"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"11.15","1":"11.15"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"11.27","1":"11.27"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"11.27","1":"11.27"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"11.27","1":"11.27"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"11.27","1":"11.27"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"11.34","1":"11.34"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"11.34","1":"11.34"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"11.15","1":"11.15"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"11.11","1":"11.11"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"11.03","1":"11.03"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"11.22","1":"11.22"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"11.22","1":"11.22"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"11.35","1":"11.35"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"11.20","1":"11.20"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.05","1":"11.05"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"11.08","1":"11.08"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"11.30","1":"11.30"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"11.02","1":"11.02"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"11.00","1":"11.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"10.95","1":"10.95"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"10.95","1":"10.95"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.07","1":"11.07"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"10.24","1":"10.24"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"10.60","1":"10.60"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"10.79","1":"10.79"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"10.37","1":"10.37"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"10.37","1":"10.37"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"10.33","1":"10.33"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"10.10","1":"10.10"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"10.90","1":"10.90"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"10.15","1":"10.15"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"10.15","1":"10.15"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"10.68","1":"10.68"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"10.20","1":"10.20"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"10.02","1":"10.02"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"9.78","1":"9.78"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"9.78","1":"9.78"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"9.78","1":"9.78"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"9.31","1":"9.31"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"10.18","1":"10.18"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"10.21","1":"10.21"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"10.76","1":"10.76"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"10.76","1":"10.76"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"10.76","1":"10.76"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"11.17","1":"11.17"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.17","1":"11.17"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"10.26","1":"10.26"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"10.70","1":"10.70"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"10.70","1":"10.70"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"10.70","1":"10.70"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.55","1":"10.55"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.30","1":"10.30"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.17","1":"11.17"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.17","1":"11.17"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.17","1":"11.17"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.65","1":"10.65"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"10.60","1":"10.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.80","1":"10.80"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.84","1":"10.84"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.35","1":"10.35"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.10","1":"10.10"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"9.98","1":"9.98"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"9.71","1":"9.71"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"9.85","1":"9.85"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"9.80","1":"9.80"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"10.10","1":"10.10"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"9.80","1":"9.80"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.43","1":"9.43"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.50","1":"9.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.65","1":"9.65"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.01","1":"10.01"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"10.30","1":"10.30"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"10.25","1":"10.25"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"10.25","1":"10.25"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.68","1":"9.68"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.68","1":"9.68"},{"s_date":"Dec 09, 11","0":"Dec 09, 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 22, 11","0":"Dec 22, 11","s_close":"10.48","1":"10.48"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"9.85","1":"9.85"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"9.85","1":"9.85"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"9.91","1":"9.91"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.61","1":"9.61"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.93","1":"9.93"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.93","1":"9.93"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.93","1":"9.93"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"10.35","1":"10.35"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.26","1":"10.26"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.36","1":"10.36"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"10.11","1":"10.11"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"10.01","1":"10.01"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"10.27","1":"10.27"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"10.68","1":"10.68"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"10.41","1":"10.41"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"10.04","1":"10.04"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"10.26","1":"10.26"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.50","1":"10.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.75","1":"10.75"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.85","1":"10.85"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"11.05","1":"11.05"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"11.10","1":"11.10"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"11.30","1":"11.30"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"11.14","1":"11.14"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"11.14","1":"11.14"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"11.36","1":"11.36"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"11.40","1":"11.40"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"11.13","1":"11.13"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"11.16","1":"11.16"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"11.25","1":"11.25"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.50","1":"11.50"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"11.30","1":"11.30"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.33","1":"11.33"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.50","1":"11.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"11.35","1":"11.35"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"11.35","1":"11.35"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"11.30","1":"11.30"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.50","1":"11.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"11.14","1":"11.14"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"11.12","1":"11.12"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"11.08","1":"11.08"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"11.02","1":"11.02"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"10.83","1":"10.83"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.67","1":"10.67"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"11.57","1":"11.57"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"12.07","1":"12.07"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"12.26","1":"12.26"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"12.02","1":"12.02"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"12.05","1":"12.05"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"11.95","1":"11.95"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"12.01","1":"12.01"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"12.22","1":"12.22"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"12.20","1":"12.20"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"11.87","1":"11.87"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"9.71","1":"9.71"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.80","1":"9.80"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"10.17","1":"10.17"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"9.88","1":"9.88"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"10.09","1":"10.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"10.10","1":"10.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"10.45","1":"10.45"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"10.30","1":"10.30"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"10.32","1":"10.32"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.12","1":"10.12"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"10.34","1":"10.34"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.36","1":"10.36"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"11.00","1":"11.00"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"11.05","1":"11.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"11.06","1":"11.06"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"10.99","1":"10.99"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"11.19","1":"11.19"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.35","1":"11.35"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"10.66","1":"10.66"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"10.66","1":"10.66"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"10.70","1":"10.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"10.90","1":"10.90"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.71","1":"11.71"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.57","1":"11.57"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.75","1":"11.75"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.98","1":"11.98"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.89","1":"11.89"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"12.27","1":"12.27"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"12.18","1":"12.18"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.85","1":"11.85"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"12.23","1":"12.23"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"11.80","1":"11.80"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.44","1":"11.44"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"11.37","1":"11.37"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.30","1":"11.30"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.47","1":"11.47"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"11.21","1":"11.21"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"11.10","1":"11.10"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"11.23","1":"11.23"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"11.24","1":"11.24"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"11.01","1":"11.01"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"10.80","1":"10.80"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.00","1":"12.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.10","1":"11.10"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"11.51","1":"11.51"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"11.55","1":"11.55"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"11.61","1":"11.61"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"11.32","1":"11.32"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"11.48","1":"11.48"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"11.63","1":"11.63"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"11.69","1":"11.69"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"11.65","1":"11.65"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"11.90","1":"11.90"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"12.08","1":"12.08"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"12.23","1":"12.23"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"12.48","1":"12.48"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"12.60","1":"12.60"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"12.90","1":"12.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"12.50","1":"12.50"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"12.10","1":"12.10"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"12.40","1":"12.40"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"12.00","1":"12.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.73","1":"11.73"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.85","1":"11.85"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"11.90","1":"11.90"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"11.60","1":"11.60"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"11.90","1":"11.90"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"11.52","1":"11.52"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"11.93","1":"11.93"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"11.89","1":"11.89"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.33","1":"12.33"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"13.09","1":"13.09"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"13.19","1":"13.19"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"13.52","1":"13.52"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"13.06","1":"13.06"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"13.92","1":"13.92"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"14.23","1":"14.23"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"14.31","1":"14.31"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"13.67","1":"13.67"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.70","1":"13.70"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"13.83","1":"13.83"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"13.95","1":"13.95"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"14.05","1":"14.05"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"14.55","1":"14.55"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"14.48","1":"14.48"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"14.25","1":"14.25"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"14.20","1":"14.20"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"14.35","1":"14.35"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"14.05","1":"14.05"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"14.50","1":"14.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"14.20","1":"14.20"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"13.95","1":"13.95"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"13.69","1":"13.69"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"13.61","1":"13.61"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"13.70","1":"13.70"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"13.85","1":"13.85"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"13.75","1":"13.75"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"13.51","1":"13.51"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"14.19","1":"14.19"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"14.35","1":"14.35"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"13.35","1":"13.35"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"13.98","1":"13.98"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"13.50","1":"13.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"13.37","1":"13.37"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"13.32","1":"13.32"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"13.63","1":"13.63"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"13.82","1":"13.82"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"14.37","1":"14.37"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"13.37","1":"13.37"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"13.36","1":"13.36"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.84","1":"13.84"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"12.95","1":"12.95"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"13.01","1":"13.01"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"13.52","1":"13.52"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"13.50","1":"13.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"13.49","1":"13.49"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"12.99","1":"12.99"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"12.83","1":"12.83"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"13.00","1":"13.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"12.99","1":"12.99"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"12.69","1":"12.69"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"12.66","1":"12.66"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"12.70","1":"12.70"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"12.70","1":"12.70"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"12.62","1":"12.62"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"12.62","1":"12.62"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"12.94","1":"12.94"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"12.75","1":"12.75"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"12.85","1":"12.85"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"12.75","1":"12.75"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"12.75","1":"12.75"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"12.80","1":"12.80"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.75","1":"12.75"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"12.99","1":"12.99"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"12.85","1":"12.85"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"12.75","1":"12.75"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"12.79","1":"12.79"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"12.60","1":"12.60"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"12.64","1":"12.64"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"12.03","1":"12.03"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.22","1":"12.22"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.13","1":"12.13"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"12.40","1":"12.40"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"12.11","1":"12.11"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"12.40","1":"12.40"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"12.20","1":"12.20"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"12.50","1":"12.50"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"12.48","1":"12.48"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"12.06","1":"12.06"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"12.47","1":"12.47"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"12.40","1":"12.40"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.45","1":"12.45"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"12.64","1":"12.64"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"12.71","1":"12.71"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"12.59","1":"12.59"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"12.97","1":"12.97"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"12.80","1":"12.80"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.20","1":"13.20"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"13.27","1":"13.27"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"13.31","1":"13.31"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"13.26","1":"13.26"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"13.01","1":"13.01"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"13.13","1":"13.13"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"13.48","1":"13.48"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.48","1":"13.48"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"14.05","1":"14.05"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"13.70","1":"13.70"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"13.95","1":"13.95"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"13.85","1":"13.85"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"13.51","1":"13.51"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"13.44","1":"13.44"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"13.40","1":"13.40"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"13.45","1":"13.45"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"13.37","1":"13.37"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"13.30","1":"13.30"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"13.40","1":"13.40"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"13.39","1":"13.39"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"13.40","1":"13.40"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"13.25","1":"13.25"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"13.37","1":"13.37"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"13.20","1":"13.20"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"13.45","1":"13.45"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"13.10","1":"13.10"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"13.37","1":"13.37"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"13.36","1":"13.36"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"13.13","1":"13.13"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"13.37","1":"13.37"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"13.25","1":"13.25"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"13.10","1":"13.10"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"13.11","1":"13.11"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"13.20","1":"13.20"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"13.19","1":"13.19"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"13.38","1":"13.38"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"13.20","1":"13.20"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"13.40","1":"13.40"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"13.49","1":"13.49"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"13.53","1":"13.53"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"13.40","1":"13.40"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"13.61","1":"13.61"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"13.60","1":"13.60"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"13.79","1":"13.79"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"13.75","1":"13.75"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"13.78","1":"13.78"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"11.66","1":"11.66"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"11.55","1":"11.55"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"11.60","1":"11.60"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"11.60","1":"11.60"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"11.82","1":"11.82"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"11.75","1":"11.75"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"11.75","1":"11.75"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"11.96","1":"11.96"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"12.00","1":"12.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.25","1":"12.25"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"11.85","1":"11.85"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"11.89","1":"11.89"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"12.10","1":"12.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"12.15","1":"12.15"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"11.80","1":"11.80"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"12.10","1":"12.10"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"12.28","1":"12.28"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"12.16","1":"12.16"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"12.74","1":"12.74"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"12.43","1":"12.43"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"12.55","1":"12.55"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"12.57","1":"12.57"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"12.57","1":"12.57"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"12.97","1":"12.97"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"12.80","1":"12.80"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"12.75","1":"12.75"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"12.39","1":"12.39"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"12.52","1":"12.52"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"12.40","1":"12.40"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"12.52","1":"12.52"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"12.73","1":"12.73"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"12.46","1":"12.46"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"12.26","1":"12.26"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"12.51","1":"12.51"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"12.60","1":"12.60"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"12.60","1":"12.60"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"12.51","1":"12.51"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"12.44","1":"12.44"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"12.58","1":"12.58"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"12.77","1":"12.77"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"12.63","1":"12.63"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"12.70","1":"12.70"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"12.55","1":"12.55"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"12.60","1":"12.60"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"12.70","1":"12.70"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"12.62","1":"12.62"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"12.60","1":"12.60"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"12.25","1":"12.25"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"12.90","1":"12.90"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"13.27","1":"13.27"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"13.22","1":"13.22"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"13.05","1":"13.05"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.10","1":"13.10"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"12.82","1":"12.82"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"13.40","1":"13.40"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"13.50","1":"13.50"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"13.67","1":"13.67"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"13.10","1":"13.10"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"13.31","1":"13.31"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"13.25","1":"13.25"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"13.03","1":"13.03"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"12.77","1":"12.77"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"13.20","1":"13.20"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"13.60","1":"13.60"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"13.68","1":"13.68"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"13.60","1":"13.60"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"13.52","1":"13.52"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"13.60","1":"13.60"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"13.10","1":"13.10"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"13.30","1":"13.30"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"13.63","1":"13.63"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"13.40","1":"13.40"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"13.49","1":"13.49"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"13.65","1":"13.65"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"13.50","1":"13.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"13.37","1":"13.37"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"13.60","1":"13.60"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"13.60","1":"13.60"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"13.58","1":"13.58"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"13.71","1":"13.71"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"13.67","1":"13.67"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"13.58","1":"13.58"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"13.70","1":"13.70"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"13.64","1":"13.64"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"13.78","1":"13.78"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"14.49","1":"14.49"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"14.99","1":"14.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"14.90","1":"14.90"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"14.74","1":"14.74"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"15.00","1":"15.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"14.80","1":"14.80"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"14.51","1":"14.51"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"14.69","1":"14.69"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.17","1":"14.17"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"13.71","1":"13.71"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"14.27","1":"14.27"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"13.90","1":"13.90"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"14.01","1":"14.01"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"14.05","1":"14.05"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"14.25","1":"14.25"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"13.83","1":"13.83"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"13.85","1":"13.85"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"14.05","1":"14.05"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"14.12","1":"14.12"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"13.92","1":"13.92"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"14.01","1":"14.01"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"14.25","1":"14.25"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"14.60","1":"14.60"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"14.51","1":"14.51"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"14.45","1":"14.45"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"14.52","1":"14.52"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"14.52","1":"14.52"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"14.80","1":"14.80"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.85","1":"14.85"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.85","1":"14.85"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"14.50","1":"14.50"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"14.70","1":"14.70"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"14.93","1":"14.93"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"14.89","1":"14.89"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.70","1":"14.70"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"14.80","1":"14.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"14.80","1":"14.80"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"14.98","1":"14.98"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"14.97","1":"14.97"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"14.95","1":"14.95"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"15.01","1":"15.01"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"15.49","1":"15.49"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"15.15","1":"15.15"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"15.50","1":"15.50"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"15.15","1":"15.15"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"15.35","1":"15.35"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"15.42","1":"15.42"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"15.65","1":"15.65"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"15.80","1":"15.80"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"16.24","1":"16.24"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"16.24","1":"16.24"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.01","1":"17.01"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"16.56","1":"16.56"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"16.75","1":"16.75"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.90","1":"16.90"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"16.81","1":"16.81"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"16.49","1":"16.49"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"16.80","1":"16.80"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"16.61","1":"16.61"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"17.05","1":"17.05"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"16.99","1":"16.99"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"16.79","1":"16.79"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"16.55","1":"16.55"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"16.04","1":"16.04"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"16.06","1":"16.06"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"16.35","1":"16.35"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"15.67","1":"15.67"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"16.38","1":"16.38"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"16.20","1":"16.20"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"16.60","1":"16.60"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"16.31","1":"16.31"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"15.80","1":"15.80"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"16.03","1":"16.03"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"16.30","1":"16.30"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.02","1":"16.02"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"16.15","1":"16.15"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"16.25","1":"16.25"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"16.25","1":"16.25"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"16.11","1":"16.11"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"16.13","1":"16.13"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"16.47","1":"16.47"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"17.25","1":"17.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"16.67","1":"16.67"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"16.30","1":"16.30"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.97","1":"16.97"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"17.01","1":"17.01"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"17.71","1":"17.71"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"18.71","1":"18.71"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"19.71","1":"19.71"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"20.71","1":"20.71"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"21.74","1":"21.74"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"22.82","1":"22.82"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"23.90","1":"23.90"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"23.62","1":"23.62"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"23.39","1":"23.39"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"24.13","1":"24.13"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"23.88","1":"23.88"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"23.75","1":"23.75"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"24.47","1":"24.47"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"24.34","1":"24.34"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"24.02","1":"24.02"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"24.32","1":"24.32"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"24.50","1":"24.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"25.55","1":"25.55"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"25.74","1":"25.74"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"18.65","1":"18.65"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"17.66","1":"17.66"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"16.88","1":"16.88"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"16.48","1":"16.48"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"17.05","1":"17.05"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.91","1":"16.91"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"17.78","1":"17.78"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"17.75","1":"17.75"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"17.50","1":"17.50"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"17.45","1":"17.45"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"17.42","1":"17.42"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"17.01","1":"17.01"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"16.69","1":"16.69"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"16.70","1":"16.70"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"16.52","1":"16.52"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"16.70","1":"16.70"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"16.30","1":"16.30"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"16.41","1":"16.41"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"16.40","1":"16.40"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"16.42","1":"16.42"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"16.37","1":"16.37"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"16.51","1":"16.51"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"16.42","1":"16.42"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"16.44","1":"16.44"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"16.61","1":"16.61"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"16.68","1":"16.68"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"16.66","1":"16.66"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"16.62","1":"16.62"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.66","1":"16.66"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"16.70","1":"16.70"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"16.61","1":"16.61"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"16.52","1":"16.52"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"16.50","1":"16.50"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"16.44","1":"16.44"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"16.46","1":"16.46"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"16.48","1":"16.48"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"16.14","1":"16.14"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"15.86","1":"15.86"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"15.85","1":"15.85"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"15.90","1":"15.90"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"15.73","1":"15.73"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"15.25","1":"15.25"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"15.51","1":"15.51"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"15.51","1":"15.51"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"15.45","1":"15.45"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"15.45","1":"15.45"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"15.63","1":"15.63"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"15.57","1":"15.57"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"15.55","1":"15.55"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"15.56","1":"15.56"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"15.62","1":"15.62"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"15.69","1":"15.69"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"15.60","1":"15.60"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"15.73","1":"15.73"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"15.65","1":"15.65"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"15.90","1":"15.90"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"15.82","1":"15.82"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"15.80","1":"15.80"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"15.71","1":"15.71"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"15.40","1":"15.40"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"15.60","1":"15.60"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"15.65","1":"15.65"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"15.72","1":"15.72"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"14.72","1":"14.72"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"15.10","1":"15.10"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"15.26","1":"15.26"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"15.37","1":"15.37"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"15.15","1":"15.15"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.06","1":"15.06"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.15","1":"15.15"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"15.37","1":"15.37"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.33","1":"15.33"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"15.45","1":"15.45"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"15.25","1":"15.25"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"15.35","1":"15.35"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"15.25","1":"15.25"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.25","1":"15.25"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"15.50","1":"15.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"16.05","1":"16.05"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.54","1":"16.54"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.46","1":"16.46"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"16.33","1":"16.33"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.26","1":"16.26"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"16.26","1":"16.26"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.25","1":"16.25"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"16.28","1":"16.28"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.32","1":"16.32"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.26","1":"16.26"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"16.51","1":"16.51"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"16.73","1":"16.73"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.95","1":"16.95"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"17.65","1":"17.65"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"18.18","1":"18.18"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.25","1":"18.25"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.25","1":"18.25"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"18.30","1":"18.30"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"18.08","1":"18.08"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"17.95","1":"17.95"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"18.11","1":"18.11"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"18.09","1":"18.09"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"18.34","1":"18.34"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.40","1":"18.40"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"19.16","1":"19.16"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"19.41","1":"19.41"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"19.27","1":"19.27"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"19.04","1":"19.04"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.12","1":"19.12"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"18.76","1":"18.76"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"19.00","1":"19.00"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"19.09","1":"19.09"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"18.96","1":"18.96"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"18.73","1":"18.73"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"18.80","1":"18.80"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"18.81","1":"18.81"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"18.90","1":"18.90"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"19.07","1":"19.07"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"19.20","1":"19.20"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"19.25","1":"19.25"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"19.30","1":"19.30"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"19.60","1":"19.60"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"19.49","1":"19.49"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"20.31","1":"20.31"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"20.31","1":"20.31"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"19.86","1":"19.86"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"20.86","1":"20.86"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"21.90","1":"21.90"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"22.82","1":"22.82"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"21.90","1":"21.90"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"22.15","1":"22.15"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"22.01","1":"22.01"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"22.10","1":"22.10"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"22.02","1":"22.02"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"22.00","1":"22.00"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"22.26","1":"22.26"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"22.35","1":"22.35"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"22.51","1":"22.51"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"22.59","1":"22.59"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"22.60","1":"22.60"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"22.58","1":"22.58"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"22.82","1":"22.82"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"22.50","1":"22.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"22.46","1":"22.46"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"22.47","1":"22.47"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"22.41","1":"22.41"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"22.41","1":"22.41"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"21.97","1":"21.97"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"21.81","1":"21.81"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"22.40","1":"22.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"22.27","1":"22.27"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"22.15","1":"22.15"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"22.02","1":"22.02"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"22.25","1":"22.25"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"21.75","1":"21.75"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"22.00","1":"22.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"22.46","1":"22.46"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"22.01","1":"22.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"22.20","1":"22.20"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"22.41","1":"22.41"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"22.90","1":"22.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"22.97","1":"22.97"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.15","1":"23.15"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"23.15","1":"23.15"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"23.19","1":"23.19"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"22.97","1":"22.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"22.85","1":"22.85"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"22.73","1":"22.73"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"23.10","1":"23.10"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"23.25","1":"23.25"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"22.80","1":"22.80"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"22.82","1":"22.82"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"23.00","1":"23.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"22.95","1":"22.95"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"22.97","1":"22.97"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"22.55","1":"22.55"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"22.51","1":"22.51"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"22.77","1":"22.77"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"22.80","1":"22.80"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.30","1":"22.30"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"22.25","1":"22.25"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"22.74","1":"22.74"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.72","1":"22.72"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"22.35","1":"22.35"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.39","1":"22.39"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.59","1":"22.59"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"22.37","1":"22.37"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.13","1":"22.13"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.34","1":"22.34"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.14","1":"22.14"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"22.02","1":"22.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"22.18","1":"22.18"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"22.49","1":"22.49"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"21.99","1":"21.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"21.55","1":"21.55"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"18.55","1":"18.55"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"18.41","1":"18.41"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.04","1":"18.04"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"17.78","1":"17.78"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"17.65","1":"17.65"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"17.61","1":"17.61"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"17.67","1":"17.67"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"17.88","1":"17.88"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"17.42","1":"17.42"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"16.89","1":"16.89"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"16.95","1":"16.95"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"17.05","1":"17.05"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.50","1":"17.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"17.33","1":"17.33"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"17.46","1":"17.46"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"17.10","1":"17.10"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"17.79","1":"17.79"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"17.55","1":"17.55"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"17.61","1":"17.61"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"17.70","1":"17.70"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"17.51","1":"17.51"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"17.88","1":"17.88"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"17.63","1":"17.63"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"18.59","1":"18.59"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"18.07","1":"18.07"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"18.15","1":"18.15"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"18.30","1":"18.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"17.88","1":"17.88"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"17.95","1":"17.95"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"17.80","1":"17.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"18.25","1":"18.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"18.25","1":"18.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.01","1":"18.01"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"18.31","1":"18.31"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.51","1":"18.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"18.89","1":"18.89"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"18.70","1":"18.70"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"18.28","1":"18.28"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"18.55","1":"18.55"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.40","1":"18.40"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.37","1":"18.37"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"18.40","1":"18.40"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"18.50","1":"18.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.55","1":"18.55"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.98","1":"18.98"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.75","1":"18.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"18.81","1":"18.81"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.04","1":"19.04"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"18.94","1":"18.94"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.72","1":"18.72"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.09","1":"19.09"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.05","1":"19.05"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"18.90","1":"18.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.92","1":"18.92"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"19.01","1":"19.01"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.12","1":"20.12"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"19.85","1":"19.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"20.10","1":"20.10"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"20.31","1":"20.31"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"21.29","1":"21.29"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"21.53","1":"21.53"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"21.77","1":"21.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"21.30","1":"21.30"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"21.20","1":"21.20"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"21.10","1":"21.10"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"21.42","1":"21.42"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"21.15","1":"21.15"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"21.01","1":"21.01"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"21.20","1":"21.20"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"21.10","1":"21.10"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"21.44","1":"21.44"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"21.50","1":"21.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"21.50","1":"21.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"21.75","1":"21.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"21.99","1":"21.99"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"21.50","1":"21.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"21.50","1":"21.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.00","1":"21.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"21.50","1":"21.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"21.28","1":"21.28"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"20.73","1":"20.73"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"20.14","1":"20.14"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"19.59","1":"19.59"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"19.33","1":"19.33"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"19.67","1":"19.67"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"19.55","1":"19.55"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"19.90","1":"19.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"19.90","1":"19.90"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"19.55","1":"19.55"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"19.35","1":"19.35"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"19.99","1":"19.99"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"19.75","1":"19.75"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"19.26","1":"19.26"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.20","1":"19.20"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"19.22","1":"19.22"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"19.06","1":"19.06"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"19.25","1":"19.25"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"19.25","1":"19.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"19.40","1":"19.40"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.90","1":"19.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"19.90","1":"19.90"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"19.15","1":"19.15"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.30","1":"19.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"19.19","1":"19.19"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"19.35","1":"19.35"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"19.40","1":"19.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"19.60","1":"19.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"19.35","1":"19.35"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"19.12","1":"19.12"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"19.25","1":"19.25"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.14","1":"19.14"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"19.60","1":"19.60"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"19.01","1":"19.01"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"19.20","1":"19.20"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"19.45","1":"19.45"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"19.20","1":"19.20"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.00","1":"19.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"19.00","1":"19.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.10","1":"19.10"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.31","1":"19.31"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"19.79","1":"19.79"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"19.80","1":"19.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"19.30","1":"19.30"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"19.90","1":"19.90"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"20.42","1":"20.42"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"20.15","1":"20.15"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"20.20","1":"20.20"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"19.77","1":"19.77"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"20.00","1":"20.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"20.50","1":"20.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"20.05","1":"20.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.30","1":"20.30"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"19.77","1":"19.77"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"20.10","1":"20.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"20.05","1":"20.05"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"20.10","1":"20.10"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"19.81","1":"19.81"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"19.79","1":"19.79"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"18.95","1":"18.95"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"19.24","1":"19.24"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"19.40","1":"19.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"19.50","1":"19.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"19.80","1":"19.80"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"19.62","1":"19.62"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"19.70","1":"19.70"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"20.64","1":"20.64"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"20.90","1":"20.90"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"20.31","1":"20.31"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"20.80","1":"20.80"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"20.50","1":"20.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"20.49","1":"20.49"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"19.95","1":"19.95"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"19.29","1":"19.29"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"19.10","1":"19.10"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"19.30","1":"19.30"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.31","1":"19.31"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"19.20","1":"19.20"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"19.00","1":"19.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"18.71","1":"18.71"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"18.95","1":"18.95"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"19.07","1":"19.07"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"18.75","1":"18.75"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"19.08","1":"19.08"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"19.16","1":"19.16"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"19.38","1":"19.38"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"19.49","1":"19.49"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"19.50","1":"19.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"19.55","1":"19.55"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"19.25","1":"19.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"19.25","1":"19.25"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"19.14","1":"19.14"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"19.35","1":"19.35"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"19.20","1":"19.20"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"19.46","1":"19.46"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"19.25","1":"19.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"19.40","1":"19.40"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"19.40","1":"19.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"19.30","1":"19.30"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"19.50","1":"19.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"19.88","1":"19.88"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"20.05","1":"20.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"20.00","1":"20.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"19.74","1":"19.74"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"19.28","1":"19.28"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"19.20","1":"19.20"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"16.90","1":"16.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"16.75","1":"16.75"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"16.86","1":"16.86"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"16.85","1":"16.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"17.35","1":"17.35"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"17.10","1":"17.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.42","1":"17.42"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"17.33","1":"17.33"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"17.25","1":"17.25"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"16.95","1":"16.95"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"17.24","1":"17.24"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"17.28","1":"17.28"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.26","1":"17.26"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"17.17","1":"17.17"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"17.20","1":"17.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.15","1":"17.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"17.09","1":"17.09"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.10","1":"17.10"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"17.10","1":"17.10"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"17.25","1":"17.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"17.11","1":"17.11"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"17.10","1":"17.10"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"17.28","1":"17.28"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"17.15","1":"17.15"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"17.02","1":"17.02"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"17.10","1":"17.10"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"17.24","1":"17.24"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"17.30","1":"17.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.21","1":"17.21"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"16.78","1":"16.78"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"16.70","1":"16.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.40","1":"17.40"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"16.72","1":"16.72"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"16.19","1":"16.19"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"16.11","1":"16.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"16.15","1":"16.15"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"16.65","1":"16.65"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"16.30","1":"16.30"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"16.16","1":"16.16"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"16.40","1":"16.40"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"16.40","1":"16.40"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"15.68","1":"15.68"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"16.24","1":"16.24"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.90","1":"16.90"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"16.74","1":"16.74"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"16.70","1":"16.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"16.88","1":"16.88"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"17.01","1":"17.01"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"17.40","1":"17.40"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"16.90","1":"16.90"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"16.90","1":"16.90"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"16.90","1":"16.90"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"16.85","1":"16.85"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"16.80","1":"16.80"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.24","1":"17.24"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"17.10","1":"17.10"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"17.03","1":"17.03"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"16.65","1":"16.65"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"16.85","1":"16.85"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"16.70","1":"16.70"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"16.80","1":"16.80"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"16.80","1":"16.80"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"16.83","1":"16.83"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"16.85","1":"16.85"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"16.70","1":"16.70"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"16.54","1":"16.54"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"16.55","1":"16.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"16.52","1":"16.52"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"16.48","1":"16.48"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"16.40","1":"16.40"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"16.69","1":"16.69"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"16.57","1":"16.57"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"16.75","1":"16.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"16.50","1":"16.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"16.75","1":"16.75"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"16.99","1":"16.99"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"16.55","1":"16.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"16.99","1":"16.99"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"17.30","1":"17.30"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"17.11","1":"17.11"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"17.05","1":"17.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"17.08","1":"17.08"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"17.13","1":"17.13"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"17.02","1":"17.02"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"17.40","1":"17.40"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"17.35","1":"17.35"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"17.00","1":"17.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"16.85","1":"16.85"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"16.64","1":"16.64"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"16.55","1":"16.55"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"16.50","1":"16.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"16.69","1":"16.69"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"17.05","1":"17.05"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"18.05","1":"18.05"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"19.04","1":"19.04"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"19.95","1":"19.95"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"19.10","1":"19.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"18.80","1":"18.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"18.60","1":"18.60"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"18.49","1":"18.49"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"18.53","1":"18.53"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"18.48","1":"18.48"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"18.24","1":"18.24"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"18.50","1":"18.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"18.58","1":"18.58"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"18.25","1":"18.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"18.16","1":"18.16"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"18.89","1":"18.89"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"19.28","1":"19.28"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"18.77","1":"18.77"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"18.76","1":"18.76"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"18.55","1":"18.55"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"18.98","1":"18.98"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"18.62","1":"18.62"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"19.45","1":"19.45"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"19.64","1":"19.64"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"19.70","1":"19.70"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"19.56","1":"19.56"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"20.56","1":"20.56"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"19.54","1":"19.54"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"19.17","1":"19.17"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"19.08","1":"19.08"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"19.30","1":"19.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"19.04","1":"19.04"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"18.90","1":"18.90"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"18.90","1":"18.90"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"19.39","1":"19.39"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"19.29","1":"19.29"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"19.10","1":"19.10"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"18.90","1":"18.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"19.50","1":"19.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"19.35","1":"19.35"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"18.96","1":"18.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"19.05","1":"19.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"19.45","1":"19.45"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"19.12","1":"19.12"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"18.90","1":"18.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"19.01","1":"19.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"19.39","1":"19.39"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"18.71","1":"18.71"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"18.98","1":"18.98"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"19.15","1":"19.15"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"18.98","1":"18.98"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"19.95","1":"19.95"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"19.91","1":"19.91"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"19.89","1":"19.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"19.73","1":"19.73"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"19.50","1":"19.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"19.56","1":"19.56"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"19.50","1":"19.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"19.06","1":"19.06"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"18.78","1":"18.78"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"18.87","1":"18.87"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"19.00","1":"19.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"18.98","1":"18.98"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"18.69","1":"18.69"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"18.66","1":"18.66"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"18.66","1":"18.66"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"18.50","1":"18.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"18.53","1":"18.53"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"18.80","1":"18.80"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"18.87","1":"18.87"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"18.75","1":"18.75"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"18.74","1":"18.74"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"18.50","1":"18.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"18.01","1":"18.01"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"18.77","1":"18.77"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"18.75","1":"18.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"18.90","1":"18.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"18.50","1":"18.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"18.50","1":"18.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"18.44","1":"18.44"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"18.15","1":"18.15"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"17.90","1":"17.90"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"17.96","1":"17.96"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"18.24","1":"18.24"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"18.01","1":"18.01"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"18.20","1":"18.20"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"18.03","1":"18.03"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"18.42","1":"18.42"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"18.35","1":"18.35"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"18.37","1":"18.37"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"18.40","1":"18.40"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"18.45","1":"18.45"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"18.92","1":"18.92"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"18.77","1":"18.77"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"18.85","1":"18.85"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"18.76","1":"18.76"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"18.26","1":"18.26"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"18.54","1":"18.54"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"18.55","1":"18.55"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"18.55","1":"18.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"18.73","1":"18.73"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"16.74","1":"16.74"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"16.90","1":"16.90"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"16.61","1":"16.61"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"16.52","1":"16.52"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"16.75","1":"16.75"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"16.35","1":"16.35"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"16.21","1":"16.21"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"16.45","1":"16.45"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"16.95","1":"16.95"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"16.99","1":"16.99"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"16.30","1":"16.30"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.28","1":"16.28"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"16.30","1":"16.30"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"16.25","1":"16.25"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"16.39","1":"16.39"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"16.39","1":"16.39"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.70","1":"16.70"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"16.69","1":"16.69"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"16.86","1":"16.86"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"16.74","1":"16.74"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"16.21","1":"16.21"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"16.75","1":"16.75"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"16.61","1":"16.61"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"16.83","1":"16.83"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"16.60","1":"16.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"16.80","1":"16.80"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"16.60","1":"16.60"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"16.85","1":"16.85"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"16.50","1":"16.50"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"16.48","1":"16.48"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"16.49","1":"16.49"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"16.60","1":"16.60"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"16.15","1":"16.15"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"15.90","1":"15.90"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"15.95","1":"15.95"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"15.90","1":"15.90"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"15.08","1":"15.08"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"15.97","1":"15.97"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"15.52","1":"15.52"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"15.05","1":"15.05"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"15.90","1":"15.90"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"15.43","1":"15.43"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"15.20","1":"15.20"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"15.52","1":"15.52"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"15.24","1":"15.24"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"15.60","1":"15.60"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"15.60","1":"15.60"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"15.98","1":"15.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"15.98","1":"15.98"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"15.25","1":"15.25"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"15.35","1":"15.35"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"14.90","1":"14.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"14.80","1":"14.80"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"14.92","1":"14.92"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"15.59","1":"15.59"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"15.10","1":"15.10"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"15.00","1":"15.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"15.00","1":"15.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"14.82","1":"14.82"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"15.00","1":"15.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"14.81","1":"14.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"15.02","1":"15.02"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"14.68","1":"14.68"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"14.90","1":"14.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"14.95","1":"14.95"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"14.88","1":"14.88"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"14.40","1":"14.40"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"14.40","1":"14.40"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"14.80","1":"14.80"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"14.57","1":"14.57"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"14.27","1":"14.27"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"14.98","1":"14.98"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"14.20","1":"14.20"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"14.03","1":"14.03"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"14.20","1":"14.20"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"14.11","1":"14.11"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"14.25","1":"14.25"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"14.50","1":"14.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"14.00","1":"14.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"13.95","1":"13.95"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"13.79","1":"13.79"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"13.90","1":"13.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"13.80","1":"13.80"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"14.25","1":"14.25"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"14.10","1":"14.10"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"14.25","1":"14.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"14.25","1":"14.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"14.07","1":"14.07"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"13.75","1":"13.75"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"13.51","1":"13.51"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"13.75","1":"13.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"13.90","1":"13.90"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"13.90","1":"13.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"13.95","1":"13.95"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"13.95","1":"13.95"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"14.00","1":"14.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"13.70","1":"13.70"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"13.50","1":"13.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"13.23","1":"13.23"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"13.99","1":"13.99"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"13.11","1":"13.11"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"13.79","1":"13.79"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"13.98","1":"13.98"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"13.12","1":"13.12"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"13.75","1":"13.75"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"13.75","1":"13.75"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"13.75","1":"13.75"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"13.89","1":"13.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"13.90","1":"13.90"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"13.36","1":"13.36"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"13.16","1":"13.16"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"13.95","1":"13.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"13.90","1":"13.90"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"13.50","1":"13.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"14.26","1":"14.26"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"14.25","1":"14.25"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"13.74","1":"13.74"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"14.02","1":"14.02"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"14.20","1":"14.20"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"14.39","1":"14.39"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"14.01","1":"14.01"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"14.02","1":"14.02"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"14.50","1":"14.50"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"14.40","1":"14.40"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"14.40","1":"14.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"14.06","1":"14.06"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"14.50","1":"14.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"14.40","1":"14.40"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"14.39","1":"14.39"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"14.50","1":"14.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"14.10","1":"14.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"14.86","1":"14.86"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"14.70","1":"14.70"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"13.98","1":"13.98"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"13.96","1":"13.96"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"13.91","1":"13.91"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"13.52","1":"13.52"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"13.75","1":"13.75"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"14.07","1":"14.07"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"14.45","1":"14.45"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"14.40","1":"14.40"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"14.45","1":"14.45"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"14.00","1":"14.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"14.42","1":"14.42"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"13.65","1":"13.65"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"13.17","1":"13.17"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"13.50","1":"13.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"13.51","1":"13.51"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"13.61","1":"13.61"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"13.24","1":"13.24"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"13.50","1":"13.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"13.05","1":"13.05"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"13.05","1":"13.05"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"13.00","1":"13.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"13.06","1":"13.06"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"13.30","1":"13.30"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"13.08","1":"13.08"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"13.08","1":"13.08"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"13.03","1":"13.03"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"12.72","1":"12.72"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"13.01","1":"13.01"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"13.01","1":"13.01"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"13.50","1":"13.50"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"13.02","1":"13.02"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"13.20","1":"13.20"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"12.80","1":"12.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"12.60","1":"12.60"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"13.15","1":"13.15"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"13.03","1":"13.03"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"12.70","1":"12.70"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"12.70","1":"12.70"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"12.60","1":"12.60"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"12.15","1":"12.15"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"11.32","1":"11.32"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.19","1":"12.19"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"11.95","1":"11.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"12.06","1":"12.06"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"11.80","1":"11.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"11.96","1":"11.96"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"12.50","1":"12.50"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"12.50","1":"12.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"12.49","1":"12.49"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"12.00","1":"12.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"11.50","1":"11.50"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"11.65","1":"11.65"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"11.70","1":"11.70"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"11.54","1":"11.54"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"12.10","1":"12.10"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"11.90","1":"11.90"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"11.99","1":"11.99"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"11.95","1":"11.95"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"11.30","1":"11.30"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"10.95","1":"10.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"10.55","1":"10.55"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"11.00","1":"11.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"10.76","1":"10.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"11.99","1":"11.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"11.45","1":"11.45"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"11.00","1":"11.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"11.32","1":"11.32"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"11.50","1":"11.50"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"11.75","1":"11.75"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"11.40","1":"11.40"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"11.90","1":"11.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"11.75","1":"11.75"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"11.05","1":"11.05"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"11.10","1":"11.10"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"11.30","1":"11.30"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"11.90","1":"11.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"11.35","1":"11.35"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"11.25","1":"11.25"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"11.89","1":"11.89"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"11.50","1":"11.50"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"11.89","1":"11.89"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"11.75","1":"11.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"11.75","1":"11.75"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"11.40","1":"11.40"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"11.10","1":"11.10"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"11.31","1":"11.31"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"11.31","1":"11.31"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"11.11","1":"11.11"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"10.80","1":"10.80"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"10.85","1":"10.85"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"11.45","1":"11.45"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"11.06","1":"11.06"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"11.07","1":"11.07"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"11.40","1":"11.40"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"11.60","1":"11.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"11.02","1":"11.02"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"11.30","1":"11.30"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"11.30","1":"11.30"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"11.35","1":"11.35"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"11.16","1":"11.16"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"11.15","1":"11.15"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"11.00","1":"11.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"10.75","1":"10.75"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"11.11","1":"11.11"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"11.07","1":"11.07"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"11.05","1":"11.05"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"11.10","1":"11.10"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"11.85","1":"11.85"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.00","1":"11.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"10.75","1":"10.75"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"10.10","1":"10.10"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.37","1":"10.37"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.20","1":"10.20"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.72","1":"9.72"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"9.50","1":"9.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.77","1":"9.77"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.65","1":"9.65"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"10.00","1":"10.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.95","1":"9.95"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"9.95","1":"9.95"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.98","1":"9.98"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.95","1":"9.95"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"9.50","1":"9.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"9.70","1":"9.70"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"9.95","1":"9.95"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.10","1":"10.10"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"10.02","1":"10.02"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"10.40","1":"10.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"9.87","1":"9.87"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"9.01","1":"9.01"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"8.80","1":"8.80"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"9.64","1":"9.64"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"9.30","1":"9.30"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"9.50","1":"9.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.25","1":"9.25"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"9.01","1":"9.01"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"8.28","1":"8.28"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"9.24","1":"9.24"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"8.24","1":"8.24"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.70","1":"8.70"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"9.00","1":"9.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"9.50","1":"9.50"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.82","1":"8.82"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"8.05","1":"8.05"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.08","1":"8.08"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.59","1":"8.59"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.51","1":"8.51"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.50","1":"8.50"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"9.00","1":"9.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.54","1":"8.54"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.25","1":"8.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"8.88","1":"8.88"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.35","1":"8.35"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"8.94","1":"8.94"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"8.60","1":"8.60"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.65","1":"8.65"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.38","1":"9.38"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.10","1":"9.10"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.69","1":"8.69"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.99","1":"8.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.05","1":"9.05"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.40","1":"9.40"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.45","1":"9.45"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"9.70","1":"9.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"9.70","1":"9.70"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"9.90","1":"9.90"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"10.35","1":"10.35"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.51","1":"9.51"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"10.44","1":"10.44"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"10.84","1":"10.84"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.80","1":"10.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.49","1":"11.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"10.80","1":"10.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"10.95","1":"10.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"10.88","1":"10.88"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"10.88","1":"10.88"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"10.97","1":"10.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.49","1":"11.49"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.89","1":"11.89"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.88","1":"11.88"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.88","1":"10.88"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.43","1":"11.43"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.97","1":"10.97"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"10.74","1":"10.74"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.98","1":"10.98"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.01","1":"10.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.10","1":"10.10"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.10","1":"10.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.75","1":"9.75"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.89","1":"9.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.75","1":"9.75"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.01","1":"9.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.15","1":"9.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.40","1":"9.40"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.40","1":"8.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.90","1":"7.90"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.90","1":"7.90"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.53","1":"8.53"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.80","1":"7.80"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.25","1":"8.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"8.00","1":"8.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"8.49","1":"8.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"8.39","1":"8.39"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"8.00","1":"8.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"8.20","1":"8.20"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.90","1":"7.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"8.20","1":"8.20"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.20","1":"8.20"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.10","1":"8.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"8.18","1":"8.18"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.88","1":"10.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.03","1":"10.03"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.18","1":"9.18"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"9.93","1":"9.93"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"8.83","1":"8.83"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.57","1":"8.57"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"8.60","1":"8.60"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.20","1":"9.20"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.30","1":"9.30"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.10","1":"9.10"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.02","1":"9.02"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9.78","1":"9.78"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"9.95","1":"9.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"9.56","1":"9.56"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"9.08","1":"9.08"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"9.78","1":"9.78"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"9.12","1":"9.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9.40","1":"9.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.40","1":"9.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.40","1":"9.40"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9.60","1":"9.60"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"9.32","1":"9.32"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"8.77","1":"8.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.85","1":"8.85"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8.85","1":"8.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.75","1":"8.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.72","1":"8.72"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"9.02","1":"9.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"9.13","1":"9.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"9.30","1":"9.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.08","1":"9.08"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"9.06","1":"9.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"9.40","1":"9.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.40","1":"9.40"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.15","1":"9.15"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.15","1":"9.15"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.00","1":"9.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"8.50","1":"8.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8.32","1":"8.32"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"8.35","1":"8.35"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"8.10","1":"8.10"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.73","1":"8.73"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.31","1":"8.31"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"8.54","1":"8.54"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"8.53","1":"8.53"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"8.86","1":"8.86"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8.59","1":"8.59"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.30","1":"8.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.30","1":"8.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"8.22","1":"8.22"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"8.14","1":"8.14"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"8.22","1":"8.22"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"8.66","1":"8.66"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"8.49","1":"8.49"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"8.59","1":"8.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"8.59","1":"8.59"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"8.60","1":"8.60"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"8.60","1":"8.60"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"8.50","1":"8.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"8.02","1":"8.02"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"8.49","1":"8.49"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"8.39","1":"8.39"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"8.48","1":"8.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"8.70","1":"8.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.20","1":"8.20"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"8.25","1":"8.25"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"8.20","1":"8.20"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"8.50","1":"8.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"8.46","1":"8.46"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"8.07","1":"8.07"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"8.47","1":"8.47"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"8.47","1":"8.47"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"8.42","1":"8.42"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"8.24","1":"8.24"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"8.24","1":"8.24"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"8.20","1":"8.20"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"8.15","1":"8.15"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"8.25","1":"8.25"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"8.50","1":"8.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"8.11","1":"8.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"8.02","1":"8.02"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"8.11","1":"8.11"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"7.76","1":"7.76"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"8.42","1":"8.42"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"8.01","1":"8.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"8.00","1":"8.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"7.82","1":"7.82"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"7.80","1":"7.80"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"7.80","1":"7.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"8.00","1":"8.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"8.03","1":"8.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"7.61","1":"7.61"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"7.74","1":"7.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"8.49","1":"8.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"8.50","1":"8.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"8.01","1":"8.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"8.59","1":"8.59"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"7.66","1":"7.66"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.28","1":"8.28"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.24","1":"8.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.01","1":"8.01"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.44","1":"8.44"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"8.33","1":"8.33"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"8.44","1":"8.44"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"8.01","1":"8.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"7.94","1":"7.94"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"8.15","1":"8.15"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"8.00","1":"8.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"7.70","1":"7.70"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"7.99","1":"7.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.00","1":"8.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"7.94","1":"7.94"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"7.73","1":"7.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"7.69","1":"7.69"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"7.51","1":"7.51"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"7.12","1":"7.12"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"7.59","1":"7.59"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"7.46","1":"7.46"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"7.50","1":"7.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"7.30","1":"7.30"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"7.35","1":"7.35"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"7.60","1":"7.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"7.89","1":"7.89"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.31","1":"7.31"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"7.50","1":"7.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"7.45","1":"7.45"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.40","1":"7.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.87","1":"7.87"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"8.10","1":"8.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"8.33","1":"8.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"8.30","1":"8.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"8.40","1":"8.40"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"8.60","1":"8.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"8.55","1":"8.55"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"8.50","1":"8.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.59","1":"8.59"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.70","1":"8.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.42","1":"8.42"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"8.11","1":"8.11"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"7.90","1":"7.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"7.93","1":"7.93"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"8.10","1":"8.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"7.86","1":"7.86"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.99","1":"7.99"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.77","1":"7.77"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"7.82","1":"7.82"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"7.89","1":"7.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"7.95","1":"7.95"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"8.50","1":"8.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"8.12","1":"8.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"8.06","1":"8.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"7.52","1":"7.52"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"7.90","1":"7.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"7.90","1":"7.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.89","1":"7.89"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.51","1":"7.51"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"8.00","1":"8.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.77","1":"7.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"7.45","1":"7.45"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"7.60","1":"7.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"7.54","1":"7.54"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"7.25","1":"7.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"7.17","1":"7.17"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"7.48","1":"7.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"7.75","1":"7.75"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"7.25","1":"7.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"7.45","1":"7.45"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"7.65","1":"7.65"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"7.23","1":"7.23"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"7.23","1":"7.23"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.20","1":"7.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"6.90","1":"6.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.05","1":"7.05"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.50","1":"7.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.79","1":"7.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.80","1":"7.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"7.50","1":"7.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"7.08","1":"7.08"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"7.60","1":"7.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"7.31","1":"7.31"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"7.50","1":"7.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"7.90","1":"7.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"6.92","1":"6.92"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"7.49","1":"7.49"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.05","1":"7.05"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.50","1":"7.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.25","1":"7.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.05","1":"7.05"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.49","1":"7.49"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"7.10","1":"7.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.59","1":"7.59"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"6.75","1":"6.75"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"7.50","1":"7.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.11","1":"7.11"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"7.15","1":"7.15"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.80","1":"6.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.98","1":"6.98"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.97","1":"6.97"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"7.15","1":"7.15"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"7.34","1":"7.34"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.26","1":"7.26"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"7.49","1":"7.49"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.08","1":"7.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.12","1":"7.12"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"7.12","1":"7.12"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"6.25","1":"6.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"6.90","1":"6.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.07","1":"7.07"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"6.72","1":"6.72"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.75","1":"6.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.99","1":"6.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.98","1":"6.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.83","1":"6.83"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"7.54","1":"7.54"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.40","1":"7.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.35","1":"7.35"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.74","1":"7.74"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.88","1":"6.88"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.48","1":"7.48"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.10","1":"7.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"6.99","1":"6.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"6.40","1":"6.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"6.40","1":"6.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.30","1":"6.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.40","1":"6.40"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.35","1":"6.35"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.00","1":"6.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.25","1":"6.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.40","1":"6.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.20","1":"6.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.21","1":"6.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.35","1":"6.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.21","1":"6.21"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"6.41","1":"6.41"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.25","1":"6.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.32","1":"6.32"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.49","1":"6.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.32","1":"6.32"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.31","1":"6.31"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.35","1":"6.35"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"6.45","1":"6.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"6.23","1":"6.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.83","1":"6.83"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.22","1":"6.22"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.12","1":"6.12"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.21","1":"6.21"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.35","1":"6.35"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"6.11","1":"6.11"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"6.13","1":"6.13"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.30","1":"6.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.87","1":"6.87"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"6.43","1":"6.43"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.28","1":"6.28"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"6.25","1":"6.25"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.25","1":"6.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"6.10","1":"6.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.10","1":"6.10"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"5.72","1":"5.72"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.62","1":"6.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.10","1":"6.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.01","1":"6.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"5.91","1":"5.91"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.24","1":"6.24"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.01","1":"6.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.67","1":"5.67"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.86","1":"5.86"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.60","1":"5.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"5.60","1":"5.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.70","1":"5.70"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"5.80","1":"5.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.19","1":"6.19"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.19","1":"6.19"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"6.09","1":"6.09"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.56","1":"5.56"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.02","1":"6.02"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.70","1":"6.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"6.25","1":"6.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.20","1":"6.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.41","1":"6.41"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.57","1":"6.57"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"6.50","1":"6.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.86","1":"6.86"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.60","1":"6.60"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.65","1":"6.65"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"6.50","1":"6.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.45","1":"6.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"6.30","1":"6.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"5.45","1":"5.45"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"5.49","1":"5.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"5.74","1":"5.74"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5.35","1":"5.35"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.72","1":"4.72"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.85","1":"4.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.09","1":"5.09"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5.15","1":"5.15"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.15","1":"5.15"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.21","1":"5.21"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.44","1":"5.44"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.02","1":"5.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.35","1":"5.35"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.49","1":"5.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.30","1":"5.30"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.73","1":"5.73"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.85","1":"5.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.60","1":"5.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.80","1":"5.80"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.78","1":"5.78"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.77","1":"5.77"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.84","1":"5.84"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.83","1":"5.83"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.85","1":"5.85"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.85","1":"5.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.80","1":"5.80"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5.84","1":"5.84"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.87","1":"5.87"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.88","1":"5.88"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.72","1":"5.72"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"6.30","1":"6.30"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.29","1":"6.29"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.19","1":"6.19"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.25","1":"6.25"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.95","1":"5.95"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.94","1":"5.94"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.95","1":"5.95"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.00","1":"6.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.19","1":"6.19"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.25","1":"6.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.25","1":"6.25"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.15","1":"6.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.54","1":"5.54"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.89","1":"5.89"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.76","1":"5.76"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.75","1":"5.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.42","1":"5.42"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.70","1":"5.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.70","1":"5.70"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.91","1":"5.91"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.15","1":"6.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.14","1":"6.14"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.60","1":"5.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.61","1":"5.61"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.68","1":"5.68"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5.55","1":"5.55"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.16","1":"5.16"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"4.98","1":"4.98"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"4.92","1":"4.92"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.09","1":"5.09"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"4.76","1":"4.76"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.14","1":"5.14"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.22","1":"5.22"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"5.25","1":"5.25"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.33","1":"5.33"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.18","1":"5.18"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"4.56","1":"4.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"4.88","1":"4.88"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"4.96","1":"4.96"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"4.97","1":"4.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"5.28","1":"5.28"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"5.04","1":"5.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.16","1":"5.16"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.44","1":"5.44"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.44","1":"5.44"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.21","1":"5.21"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"5.10","1":"5.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"5.21","1":"5.21"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.45","1":"5.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.49","1":"5.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.23","1":"5.23"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.00","1":"5.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.20","1":"5.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.20","1":"5.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"5.20","1":"5.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"4.90","1":"4.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.18","1":"5.18"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.14","1":"5.14"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"4.90","1":"4.90"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.24","1":"5.24"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.24","1":"5.24"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.33","1":"5.33"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"4.86","1":"4.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.10","1":"5.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.36","1":"5.36"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"4.99","1":"4.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"4.91","1":"4.91"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.91","1":"4.91"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"4.80","1":"4.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.00","1":"5.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.19","1":"5.19"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"4.51","1":"4.51"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.05","1":"5.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.19","1":"5.19"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"4.91","1":"4.91"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"4.95","1":"4.95"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"4.99","1":"4.99"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"4.71","1":"4.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"4.81","1":"4.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"4.85","1":"4.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.00","1":"5.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"4.82","1":"4.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.00","1":"5.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.00","1":"5.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"4.91","1":"4.91"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"5.11","1":"5.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"5.03","1":"5.03"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"5.16","1":"5.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"5.11","1":"5.11"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"5.30","1":"5.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"5.42","1":"5.42"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"5.39","1":"5.39"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"5.30","1":"5.30"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"5.42","1":"5.42"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"5.28","1":"5.28"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"5.45","1":"5.45"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"5.70","1":"5.70"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"5.98","1":"5.98"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"6.43","1":"6.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"6.25","1":"6.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"6.40","1":"6.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.27","1":"6.27"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.72","1":"6.72"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"6.71","1":"6.71"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"6.70","1":"6.70"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.60","1":"6.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.11","1":"6.11"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.40","1":"6.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.20","1":"6.20"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.45","1":"6.45"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.27","1":"6.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"5.99","1":"5.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"5.96","1":"5.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.68","1":"6.68"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.56","1":"6.56"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.20","1":"6.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.16","1":"6.16"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"5.96","1":"5.96"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"5.96","1":"5.96"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.86","1":"5.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.05","1":"6.05"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"5.85","1":"5.85"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"5.76","1":"5.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"5.91","1":"5.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.17","1":"6.17"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.20","1":"6.20"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.43","1":"6.43"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.47","1":"6.47"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"6.21","1":"6.21"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.11","1":"6.11"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.15","1":"6.15"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"6.68","1":"6.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"7.44","1":"7.44"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"7.49","1":"7.49"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"7.38","1":"7.38"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"7.15","1":"7.15"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.80","1":"6.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.90","1":"6.90"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.95","1":"6.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.75","1":"6.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"7.09","1":"7.09"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.94","1":"6.94"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.17","1":"6.17"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.11","1":"6.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.10","1":"6.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.00","1":"6.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.00","1":"6.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.25","1":"6.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.25","1":"6.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.15","1":"6.15"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"6.18","1":"6.18"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"5.62","1":"5.62"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"5.92","1":"5.92"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"5.86","1":"5.86"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"5.75","1":"5.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.10","1":"6.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.17","1":"6.17"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"6.03","1":"6.03"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.14","1":"6.14"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.25","1":"6.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"7.01","1":"7.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7.83","1":"7.83"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"8.01","1":"8.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"7.80","1":"7.80"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7.50","1":"7.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.49","1":"7.49"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.26","1":"7.26"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7.49","1":"7.49"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"7.21","1":"7.21"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.22","1":"7.22"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"7.44","1":"7.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"7.13","1":"7.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"6.80","1":"6.80"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.31","1":"7.31"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"7.30","1":"7.30"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7.05","1":"7.05"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.11","1":"7.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"6.85","1":"6.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.85","1":"6.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"7.13","1":"7.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"7.13","1":"7.13"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"7.13","1":"7.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"7.13","1":"7.13"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.53","1":"6.53"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.68","1":"6.68"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.70","1":"6.70"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.70","1":"6.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.99","1":"6.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.30","1":"6.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.32","1":"6.32"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.32","1":"6.32"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.32","1":"6.32"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.24","1":"6.24"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.25","1":"6.25"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.20","1":"6.20"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.51","1":"6.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.00","1":"6.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.16","1":"6.16"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.16","1":"6.16"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"5.65","1":"5.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.10","1":"6.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.97","1":"5.97"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.95","1":"5.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.82","1":"5.82"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.87","1":"5.87"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"6.44","1":"6.44"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6.10","1":"6.10"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.45","1":"6.45"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"6.72","1":"6.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6.28","1":"6.28"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.00","1":"6.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.62","1":"5.62"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.79","1":"5.79"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"6.01","1":"6.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"6.10","1":"6.10"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"6.40","1":"6.40"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"6.50","1":"6.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"6.50","1":"6.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"6.65","1":"6.65"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"6.98","1":"6.98"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"6.99","1":"6.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"6.52","1":"6.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"6.79","1":"6.79"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"6.98","1":"6.98"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"7.00","1":"7.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"7.00","1":"7.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6.52","1":"6.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6.52","1":"6.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6.52","1":"6.52"}]}