{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"14.50","1":"14.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"13.90","1":"13.90"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"14.75","1":"14.75"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"15.75","1":"15.75"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"16.50","1":"16.50"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"16.05","1":"16.05"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"17.25","1":"17.25"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"16.80","1":"16.80"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"16.85","1":"16.85"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"19.50","1":"19.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"22.55","1":"22.55"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"21.70","1":"21.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"21.55","1":"21.55"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"28.55","1":"28.55"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"30.65","1":"30.65"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"32.90","1":"32.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"31.50","1":"31.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"29.95","1":"29.95"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"29.05","1":"29.05"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"20.40","1":"20.40"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"20.70","1":"20.70"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"20.30","1":"20.30"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"20.10","1":"20.10"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"21.60","1":"21.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"22.20","1":"22.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"22.85","1":"22.85"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"22.80","1":"22.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"22.25","1":"22.25"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"22.25","1":"22.25"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"22.30","1":"22.30"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"22.25","1":"22.25"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"22.80","1":"22.80"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"22.50","1":"22.50"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"21.75","1":"21.75"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"21.55","1":"21.55"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"22.20","1":"22.20"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"20.60","1":"20.60"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"19.65","1":"19.65"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"19.50","1":"19.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"20.00","1":"20.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"19.25","1":"19.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"20.20","1":"20.20"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"19.20","1":"19.20"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"19.10","1":"19.10"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"17.60","1":"17.60"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"17.50","1":"17.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"17.40","1":"17.40"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"16.40","1":"16.40"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"17.25","1":"17.25"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"16.90","1":"16.90"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"15.15","1":"15.15"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"15.25","1":"15.25"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"14.00","1":"14.00"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"13.60","1":"13.60"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"13.60","1":"13.60"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"13.50","1":"13.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"13.50","1":"13.50"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"12.50","1":"12.50"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"13.20","1":"13.20"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"13.10","1":"13.10"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"12.60","1":"12.60"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"12.60","1":"12.60"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"13.35","1":"13.35"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"14.25","1":"14.25"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"13.25","1":"13.25"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"13.50","1":"13.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"14.00","1":"14.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"13.00","1":"13.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"12.50","1":"12.50"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"12.00","1":"12.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"11.00","1":"11.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"11.70","1":"11.70"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"12.50","1":"12.50"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"12.00","1":"12.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"13.10","1":"13.10"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"13.20","1":"13.20"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"13.40","1":"13.40"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"14.10","1":"14.10"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"14.10","1":"14.10"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"13.30","1":"13.30"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"13.45","1":"13.45"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"12.90","1":"12.90"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"12.90","1":"12.90"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"12.75","1":"12.75"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"12.65","1":"12.65"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"12.65","1":"12.65"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"13.10","1":"13.10"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"13.95","1":"13.95"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"13.40","1":"13.40"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"13.30","1":"13.30"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"13.30","1":"13.30"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"13.25","1":"13.25"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"13.10","1":"13.10"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"12.50","1":"12.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"12.75","1":"12.75"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"13.00","1":"13.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"12.85","1":"12.85"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"12.90","1":"12.90"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"13.40","1":"13.40"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"13.50","1":"13.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"13.00","1":"13.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"13.50","1":"13.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"13.25","1":"13.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"13.20","1":"13.20"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"13.15","1":"13.15"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"14.00","1":"14.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"13.55","1":"13.55"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"13.85","1":"13.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"13.80","1":"13.80"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"14.40","1":"14.40"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"13.65","1":"13.65"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"14.10","1":"14.10"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"13.85","1":"13.85"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"13.65","1":"13.65"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"13.60","1":"13.60"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"13.75","1":"13.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"13.85","1":"13.85"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"14.10","1":"14.10"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"13.95","1":"13.95"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"14.00","1":"14.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"14.10","1":"14.10"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"13.80","1":"13.80"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"13.70","1":"13.70"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"13.95","1":"13.95"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"14.20","1":"14.20"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"14.40","1":"14.40"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"14.20","1":"14.20"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"14.80","1":"14.80"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"14.50","1":"14.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"14.25","1":"14.25"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"13.00","1":"13.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"12.80","1":"12.80"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"12.70","1":"12.70"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"12.00","1":"12.00"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"13.00","1":"13.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"12.65","1":"12.65"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"12.40","1":"12.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"12.35","1":"12.35"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"13.00","1":"13.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"13.50","1":"13.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"13.05","1":"13.05"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"13.95","1":"13.95"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"14.95","1":"14.95"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.95","1":"15.95"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"15.65","1":"15.65"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"15.55","1":"15.55"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"16.40","1":"16.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.20","1":"16.20"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"16.35","1":"16.35"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"16.30","1":"16.30"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"16.25","1":"16.25"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"16.25","1":"16.25"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"16.50","1":"16.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"17.50","1":"17.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"18.25","1":"18.25"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"19.75","1":"19.75"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"19.75","1":"19.75"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"19.05","1":"19.05"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"18.50","1":"18.50"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"17.85","1":"17.85"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"17.75","1":"17.75"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"17.55","1":"17.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"17.45","1":"17.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"16.90","1":"16.90"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"17.60","1":"17.60"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"18.00","1":"18.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"17.50","1":"17.50"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"17.00","1":"17.00"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"17.25","1":"17.25"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"17.05","1":"17.05"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"16.50","1":"16.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"16.90","1":"16.90"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"17.50","1":"17.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.20","1":"17.20"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"17.05","1":"17.05"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"18.05","1":"18.05"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"19.05","1":"19.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"18.90","1":"18.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"19.90","1":"19.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"19.75","1":"19.75"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"19.60","1":"19.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"20.60","1":"20.60"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"19.60","1":"19.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"19.90","1":"19.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"19.65","1":"19.65"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"19.50","1":"19.50"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"19.25","1":"19.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"19.65","1":"19.65"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"19.50","1":"19.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"19.00","1":"19.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"18.00","1":"18.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"16.20","1":"16.20"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"16.30","1":"16.30"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"15.30","1":"15.30"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"14.30","1":"14.30"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"15.10","1":"15.10"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"14.15","1":"14.15"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"14.55","1":"14.55"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"14.05","1":"14.05"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"14.70","1":"14.70"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"14.75","1":"14.75"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"14.90","1":"14.90"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"15.70","1":"15.70"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"14.40","1":"14.40"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"14.90","1":"14.90"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"14.50","1":"14.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"14.35","1":"14.35"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"14.05","1":"14.05"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"14.30","1":"14.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"14.60","1":"14.60"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"14.80","1":"14.80"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"14.80","1":"14.80"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"14.55","1":"14.55"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"14.00","1":"14.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"13.85","1":"13.85"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"14.05","1":"14.05"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"13.90","1":"13.90"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"13.50","1":"13.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"14.50","1":"14.50"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"14.00","1":"14.00"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"13.55","1":"13.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"14.10","1":"14.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"13.60","1":"13.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"13.00","1":"13.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"13.85","1":"13.85"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"13.75","1":"13.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"12.85","1":"12.85"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"13.40","1":"13.40"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"12.75","1":"12.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"11.75","1":"11.75"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"12.75","1":"12.75"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"13.30","1":"13.30"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"12.00","1":"12.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"12.10","1":"12.10"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"12.20","1":"12.20"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"11.80","1":"11.80"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"11.25","1":"11.25"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"12.25","1":"12.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"12.05","1":"12.05"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"12.50","1":"12.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"12.90","1":"12.90"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"12.90","1":"12.90"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"12.70","1":"12.70"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"12.50","1":"12.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"12.35","1":"12.35"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"12.00","1":"12.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"12.95","1":"12.95"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"12.25","1":"12.25"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"12.25","1":"12.25"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"13.00","1":"13.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"12.00","1":"12.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"11.00","1":"11.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"10.50","1":"10.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"9.95","1":"9.95"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"10.25","1":"10.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"10.00","1":"10.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"10.05","1":"10.05"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"10.20","1":"10.20"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"10.20","1":"10.20"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"10.40","1":"10.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"10.40","1":"10.40"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"11.35","1":"11.35"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"10.80","1":"10.80"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"11.20","1":"11.20"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"11.20","1":"11.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"10.90","1":"10.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"9.90","1":"9.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"10.60","1":"10.60"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"11.95","1":"11.95"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"12.30","1":"12.30"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"12.25","1":"12.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"12.00","1":"12.00"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.50","1":"11.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"11.00","1":"11.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"10.25","1":"10.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"10.50","1":"10.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"9.75","1":"9.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"9.50","1":"9.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"11.75","1":"11.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"11.00","1":"11.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"12.00","1":"12.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"11.50","1":"11.50"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"10.65","1":"10.65"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"10.40","1":"10.40"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"11.40","1":"11.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"12.35","1":"12.35"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"13.35","1":"13.35"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"14.35","1":"14.35"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"13.35","1":"13.35"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"14.35","1":"14.35"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"13.75","1":"13.75"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"14.05","1":"14.05"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"15.05","1":"15.05"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"14.10","1":"14.10"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"13.30","1":"13.30"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"14.30","1":"14.30"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"14.85","1":"14.85"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"14.10","1":"14.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"15.10","1":"15.10"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"16.00","1":"16.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"16.00","1":"16.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"14.05","1":"14.05"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"13.05","1":"13.05"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"12.15","1":"12.15"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"11.90","1":"11.90"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"11.90","1":"11.90"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"12.90","1":"12.90"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"13.90","1":"13.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"15.90","1":"15.90"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"15.10","1":"15.10"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"14.10","1":"14.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"13.50","1":"13.50"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"13.45","1":"13.45"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"12.95","1":"12.95"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"14.25","1":"14.25"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"14.55","1":"14.55"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"14.40","1":"14.40"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"15.35","1":"15.35"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"15.20","1":"15.20"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"17.75","1":"17.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.05","1":"15.05"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"14.20","1":"14.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"13.20","1":"13.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"13.00","1":"13.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"12.50","1":"12.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"11.50","1":"11.50"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"12.60","1":"12.60"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"13.60","1":"13.60"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"14.50","1":"14.50"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"15.50","1":"15.50"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"15.50","1":"15.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"13.50","1":"13.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"12.60","1":"12.60"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"12.00","1":"12.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"13.00","1":"13.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"14.00","1":"14.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"14.90","1":"14.90"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"13.90","1":"13.90"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"13.65","1":"13.65"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"12.70","1":"12.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"11.70","1":"11.70"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"12.70","1":"12.70"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"11.70","1":"11.70"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"11.10","1":"11.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"12.10","1":"12.10"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"13.10","1":"13.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"11.50","1":"11.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"13.20","1":"13.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"13.25","1":"13.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"12.50","1":"12.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"13.50","1":"13.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"13.00","1":"13.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"11.50","1":"11.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"11.10","1":"11.10"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"12.15","1":"12.15"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"13.15","1":"13.15"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"15.00","1":"15.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"15.00","1":"15.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"12.90","1":"12.90"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"13.85","1":"13.85"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"12.87","1":"12.87"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"13.87","1":"13.87"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"14.87","1":"14.87"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"15.86","1":"15.86"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"12.25","1":"12.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"11.31","1":"11.31"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"12.31","1":"12.31"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"13.31","1":"13.31"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"14.27","1":"14.27"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"12.05","1":"12.05"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"15.00","1":"15.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"13.05","1":"13.05"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"14.45","1":"14.45"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"13.75","1":"13.75"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"14.50","1":"14.50"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"13.60","1":"13.60"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"12.60","1":"12.60"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"12.25","1":"12.25"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"13.25","1":"13.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"14.25","1":"14.25"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.70","1":"14.70"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"13.80","1":"13.80"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"13.28","1":"13.28"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"13.69","1":"13.69"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"12.90","1":"12.90"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"12.10","1":"12.10"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"12.80","1":"12.80"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"12.00","1":"12.00"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"13.00","1":"13.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"12.15","1":"12.15"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"13.15","1":"13.15"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"14.06","1":"14.06"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"13.90","1":"13.90"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"13.87","1":"13.87"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"13.56","1":"13.56"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"13.49","1":"13.49"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"13.14","1":"13.14"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.99","1":"13.99"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.00","1":"13.00"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"12.16","1":"12.16"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"12.45","1":"12.45"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"12.10","1":"12.10"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"13.10","1":"13.10"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"12.50","1":"12.50"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"12.50","1":"12.50"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"12.98","1":"12.98"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"12.10","1":"12.10"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"12.87","1":"12.87"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"12.05","1":"12.05"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.50","1":"11.50"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"12.00","1":"12.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"12.05","1":"12.05"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.99","1":"12.99"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.85","1":"11.85"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.85","1":"12.85"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"11.85","1":"11.85"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.86","1":"10.86"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"11.80","1":"11.80"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"12.69","1":"12.69"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"12.98","1":"12.98"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"13.82","1":"13.82"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"13.45","1":"13.45"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"12.85","1":"12.85"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.12","1":"13.12"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.24","1":"14.24"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.24","1":"13.24"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"13.25","1":"13.25"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"13.20","1":"13.20"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"12.50","1":"12.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"11.72","1":"11.72"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"10.55","1":"10.55"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.55","1":"11.55"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"12.00","1":"12.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"12.05","1":"12.05"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"11.55","1":"11.55"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"11.51","1":"11.51"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"11.65","1":"11.65"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.60","1":"12.60"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"11.70","1":"11.70"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"12.65","1":"12.65"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.40","1":"13.40"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.40","1":"12.40"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"11.52","1":"11.52"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"11.70","1":"11.70"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"11.13","1":"11.13"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"10.60","1":"10.60"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"10.53","1":"10.53"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"10.71","1":"10.71"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"10.50","1":"10.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"11.20","1":"11.20"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"12.05","1":"12.05"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.05","1":"10.05"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"9.20","1":"9.20"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.70","1":"7.70"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"6.50","1":"6.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.48","1":"9.48"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"8.48","1":"8.48"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.64","1":"8.64"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.53","1":"9.53"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.05","1":"9.05"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"8.16","1":"8.16"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.52","1":"9.52"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.47","1":"9.47"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"10.29","1":"10.29"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"10.33","1":"10.33"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.65","1":"9.65"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"10.01","1":"10.01"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"10.11","1":"10.11"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"10.69","1":"10.69"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"11.32","1":"11.32"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"10.05","1":"10.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"9.05","1":"9.05"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"10.03","1":"10.03"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"10.72","1":"10.72"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.77","1":"7.77"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.20","1":"7.20"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"6.51","1":"6.51"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"10.51","1":"10.51"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"9.63","1":"9.63"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"8.63","1":"8.63"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.63","1":"9.63"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.57","1":"7.57"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.00","1":"7.00"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.35","1":"6.35"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.35","1":"7.35"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.25","1":"7.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.86","1":"6.86"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"6.41","1":"6.41"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"6.02","1":"6.02"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"5.27","1":"5.27"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"5.15","1":"5.15"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"5.02","1":"5.02"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.00","1":"5.00"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"4.11","1":"4.11"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"3.75","1":"3.75"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"3.25","1":"3.25"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"3.75","1":"3.75"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"4.16","1":"4.16"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"3.76","1":"3.76"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.00","1":"5.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"7.00","1":"7.00"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.10","1":"6.10"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.85","1":"6.85"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"7.85","1":"7.85"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"8.84","1":"8.84"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"9.82","1":"9.82"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.85","1":"8.85"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"8.25","1":"8.25"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"7.25","1":"7.25"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.35","1":"8.35"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"7.35","1":"7.35"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"7.00","1":"7.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.75","1":"6.75"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"7.75","1":"7.75"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.75","1":"8.75"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.75","1":"10.75"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"11.24","1":"11.24"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"11.25","1":"11.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"10.62","1":"10.62"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"10.60","1":"10.60"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"11.43","1":"11.43"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.10","1":"9.10"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"8.25","1":"8.25"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.22","1":"9.22"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"9.01","1":"9.01"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"8.10","1":"8.10"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"7.26","1":"7.26"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"7.51","1":"7.51"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"7.65","1":"7.65"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"7.51","1":"7.51"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"7.02","1":"7.02"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.63","1":"6.63"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.54","1":"6.54"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.10","1":"6.10"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"6.80","1":"6.80"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"6.81","1":"6.81"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.15","1":"7.15"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.11","1":"7.11"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.26","1":"7.26"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"6.76","1":"6.76"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.78","1":"7.78"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.29","1":"7.29"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.56","1":"7.56"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.10","1":"8.10"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"9.24","1":"9.24"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"8.40","1":"8.40"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"8.15","1":"8.15"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"8.00","1":"8.00"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"9.21","1":"9.21"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.60","1":"8.60"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.43","1":"8.43"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.90","1":"8.90"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"8.95","1":"8.95"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"9.15","1":"9.15"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"9.88","1":"9.88"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"9.25","1":"9.25"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"9.01","1":"9.01"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"8.50","1":"8.50"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"8.25","1":"8.25"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"8.30","1":"8.30"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"7.90","1":"7.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.85","1":"7.85"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"7.85","1":"7.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"7.85","1":"7.85"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"7.85","1":"7.85"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"7.85","1":"7.85"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"7.90","1":"7.90"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"7.90","1":"7.90"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"8.40","1":"8.40"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"9.80","1":"9.80"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"9.80","1":"9.80"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"9.26","1":"9.26"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"9.26","1":"9.26"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"9.00","1":"9.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"9.19","1":"9.19"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.26","1":"8.26"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.23","1":"9.23"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"9.10","1":"9.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"11.10","1":"11.10"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"10.10","1":"10.10"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"10.10","1":"10.10"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"9.10","1":"9.10"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"8.10","1":"8.10"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"8.25","1":"8.25"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"9.25","1":"9.25"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"8.35","1":"8.35"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"8.25","1":"8.25"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"9.25","1":"9.25"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"10.25","1":"10.25"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.25","1":"11.25"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.63","1":"11.63"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"11.60","1":"11.60"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"11.80","1":"11.80"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"11.50","1":"11.50"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"11.45","1":"11.45"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"7.50","1":"7.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.63","1":"7.63"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.02","1":"7.02"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"7.94","1":"7.94"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"7.94","1":"7.94"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"7.50","1":"7.50"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"7.65","1":"7.65"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.64","1":"7.64"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"8.64","1":"8.64"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.75","1":"8.75"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.55","1":"8.55"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"8.64","1":"8.64"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.59","1":"9.59"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.63","1":"9.63"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.90","1":"9.90"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.31","1":"9.31"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.40","1":"9.40"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.40","1":"9.40"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.40","1":"9.40"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.45","1":"9.45"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.66","1":"9.66"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"9.51","1":"9.51"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.85","1":"9.85"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"10.10","1":"10.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.50","1":"11.50"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"12.10","1":"12.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"12.30","1":"12.30"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"12.30","1":"12.30"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"12.30","1":"12.30"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"12.64","1":"12.64"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"13.10","1":"13.10"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"13.60","1":"13.60"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"12.62","1":"12.62"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.76","1":"11.76"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.76","1":"11.76"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"12.76","1":"12.76"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.76","1":"12.76"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"12.14","1":"12.14"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"12.25","1":"12.25"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"12.25","1":"12.25"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"13.25","1":"13.25"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"13.70","1":"13.70"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"13.01","1":"13.01"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"12.50","1":"12.50"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"13.01","1":"13.01"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"12.99","1":"12.99"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"12.55","1":"12.55"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"12.36","1":"12.36"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"12.50","1":"12.50"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"12.55","1":"12.55"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"12.75","1":"12.75"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"13.59","1":"13.59"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"13.50","1":"13.50"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"13.00","1":"13.00"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"13.01","1":"13.01"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"14.30","1":"14.30"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"14.60","1":"14.60"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"15.60","1":"15.60"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"16.03","1":"16.03"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"16.21","1":"16.21"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"16.72","1":"16.72"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"16.55","1":"16.55"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"16.45","1":"16.45"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"17.04","1":"17.04"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"17.01","1":"17.01"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"18.01","1":"18.01"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.53","1":"17.53"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"17.62","1":"17.62"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"18.00","1":"18.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"17.70","1":"17.70"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"18.02","1":"18.02"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"16.77","1":"16.77"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"17.40","1":"17.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"17.89","1":"17.89"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"16.89","1":"16.89"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"15.91","1":"15.91"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"15.90","1":"15.90"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"15.95","1":"15.95"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"15.95","1":"15.95"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"15.75","1":"15.75"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"15.70","1":"15.70"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"16.20","1":"16.20"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"16.20","1":"16.20"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"16.00","1":"16.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"16.35","1":"16.35"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.35","1":"17.35"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"18.35","1":"18.35"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"18.65","1":"18.65"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"17.98","1":"17.98"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"18.98","1":"18.98"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"19.60","1":"19.60"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"20.58","1":"20.58"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"20.10","1":"20.10"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"19.30","1":"19.30"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"19.00","1":"19.00"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"18.90","1":"18.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"18.55","1":"18.55"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"19.12","1":"19.12"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"20.40","1":"20.40"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"19.74","1":"19.74"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"19.64","1":"19.64"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"19.57","1":"19.57"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"20.22","1":"20.22"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"20.39","1":"20.39"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.20","1":"20.20"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"20.39","1":"20.39"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"20.59","1":"20.59"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"20.10","1":"20.10"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"19.30","1":"19.30"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"19.20","1":"19.20"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"19.90","1":"19.90"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"19.21","1":"19.21"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"18.41","1":"18.41"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"18.34","1":"18.34"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"18.10","1":"18.10"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"18.00","1":"18.00"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"18.45","1":"18.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"17.46","1":"17.46"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"17.27","1":"17.27"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"17.52","1":"17.52"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"18.50","1":"18.50"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"18.41","1":"18.41"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"18.65","1":"18.65"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"19.03","1":"19.03"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"19.05","1":"19.05"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"18.94","1":"18.94"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"18.50","1":"18.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"18.66","1":"18.66"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"19.05","1":"19.05"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"19.79","1":"19.79"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"19.89","1":"19.89"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"20.68","1":"20.68"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"21.40","1":"21.40"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"20.65","1":"20.65"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"21.23","1":"21.23"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"21.25","1":"21.25"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"20.75","1":"20.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"20.95","1":"20.95"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"20.94","1":"20.94"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"21.50","1":"21.50"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"20.98","1":"20.98"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"20.70","1":"20.70"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"20.15","1":"20.15"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"21.03","1":"21.03"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"20.73","1":"20.73"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"20.76","1":"20.76"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"20.80","1":"20.80"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"20.23","1":"20.23"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"20.00","1":"20.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.25","1":"20.25"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"19.82","1":"19.82"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"19.90","1":"19.90"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.00","1":"20.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"20.20","1":"20.20"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"20.63","1":"20.63"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"20.90","1":"20.90"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"22.05","1":"22.05"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"22.03","1":"22.03"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"21.99","1":"21.99"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"21.55","1":"21.55"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"20.89","1":"20.89"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"20.89","1":"20.89"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"21.40","1":"21.40"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"20.75","1":"20.75"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"20.56","1":"20.56"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"21.00","1":"21.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"20.98","1":"20.98"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"21.53","1":"21.53"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"20.98","1":"20.98"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"20.57","1":"20.57"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"20.05","1":"20.05"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"20.25","1":"20.25"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"20.25","1":"20.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"20.70","1":"20.70"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"20.99","1":"20.99"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"20.99","1":"20.99"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"21.45","1":"21.45"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"21.15","1":"21.15"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"22.00","1":"22.00"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"23.06","1":"23.06"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"23.50","1":"23.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.25","1":"23.25"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"23.00","1":"23.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"22.30","1":"22.30"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"21.94","1":"21.94"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"21.25","1":"21.25"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"22.31","1":"22.31"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"22.12","1":"22.12"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"22.50","1":"22.50"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"22.30","1":"22.30"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"22.99","1":"22.99"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"23.06","1":"23.06"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"23.30","1":"23.30"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"23.20","1":"23.20"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"22.90","1":"22.90"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"21.76","1":"21.76"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"21.75","1":"21.75"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"20.72","1":"20.72"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"20.33","1":"20.33"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"20.65","1":"20.65"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"20.84","1":"20.84"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"20.80","1":"20.80"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"20.80","1":"20.80"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"21.38","1":"21.38"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"21.25","1":"21.25"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"21.50","1":"21.50"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"22.25","1":"22.25"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"22.70","1":"22.70"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"23.10","1":"23.10"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"23.47","1":"23.47"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"23.50","1":"23.50"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"23.35","1":"23.35"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"23.09","1":"23.09"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"23.60","1":"23.60"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"24.78","1":"24.78"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"25.76","1":"25.76"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"24.80","1":"24.80"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"23.75","1":"23.75"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"22.66","1":"22.66"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.02","1":"23.02"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"23.67","1":"23.67"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"23.99","1":"23.99"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"24.41","1":"24.41"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"24.00","1":"24.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"23.60","1":"23.60"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"23.75","1":"23.75"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"23.50","1":"23.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"23.00","1":"23.00"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"23.20","1":"23.20"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"23.26","1":"23.26"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"23.02","1":"23.02"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"23.25","1":"23.25"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"22.90","1":"22.90"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"23.70","1":"23.70"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"22.78","1":"22.78"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"23.03","1":"23.03"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"22.50","1":"22.50"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"22.86","1":"22.86"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"23.95","1":"23.95"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"23.50","1":"23.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"23.18","1":"23.18"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"24.00","1":"24.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"24.85","1":"24.85"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"24.78","1":"24.78"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"23.83","1":"23.83"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"23.71","1":"23.71"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"22.83","1":"22.83"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"23.82","1":"23.82"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"23.10","1":"23.10"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"23.40","1":"23.40"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"23.62","1":"23.62"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"22.86","1":"22.86"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"22.99","1":"22.99"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"23.00","1":"23.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"24.15","1":"24.15"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"24.85","1":"24.85"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"24.50","1":"24.50"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"25.45","1":"25.45"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"25.45","1":"25.45"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"25.42","1":"25.42"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"25.47","1":"25.47"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"25.44","1":"25.44"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"25.66","1":"25.66"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"25.22","1":"25.22"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"25.83","1":"25.83"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"25.45","1":"25.45"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"23.44","1":"23.44"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"22.66","1":"22.66"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"21.53","1":"21.53"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"20.65","1":"20.65"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"21.70","1":"21.70"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"21.90","1":"21.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"21.99","1":"21.99"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"21.35","1":"21.35"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"21.03","1":"21.03"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"20.63","1":"20.63"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"21.50","1":"21.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"21.05","1":"21.05"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"20.85","1":"20.85"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"20.64","1":"20.64"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"20.94","1":"20.94"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"21.19","1":"21.19"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"21.70","1":"21.70"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"22.25","1":"22.25"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"22.07","1":"22.07"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"22.14","1":"22.14"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"22.91","1":"22.91"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"23.16","1":"23.16"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"23.54","1":"23.54"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"23.00","1":"23.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"23.00","1":"23.00"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"22.57","1":"22.57"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"22.79","1":"22.79"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"22.55","1":"22.55"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"23.67","1":"23.67"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"23.59","1":"23.59"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"23.55","1":"23.55"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"24.71","1":"24.71"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"24.88","1":"24.88"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"25.35","1":"25.35"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"24.95","1":"24.95"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"26.15","1":"26.15"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"25.77","1":"25.77"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"26.24","1":"26.24"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"27.15","1":"27.15"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"28.50","1":"28.50"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"29.92","1":"29.92"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"31.41","1":"31.41"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"32.98","1":"32.98"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"34.62","1":"34.62"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"36.31","1":"36.31"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"38.12","1":"38.12"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"38.66","1":"38.66"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"38.27","1":"38.27"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"36.40","1":"36.40"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"34.80","1":"34.80"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"35.18","1":"35.18"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"36.93","1":"36.93"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"36.10","1":"36.10"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"37.00","1":"37.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"37.42","1":"37.42"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"39.29","1":"39.29"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"41.25","1":"41.25"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"39.40","1":"39.40"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"39.99","1":"39.99"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"38.00","1":"38.00"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"37.56","1":"37.56"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"36.23","1":"36.23"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"36.96","1":"36.96"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"35.54","1":"35.54"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"36.60","1":"36.60"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"36.70","1":"36.70"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"36.00","1":"36.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"35.50","1":"35.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"33.80","1":"33.80"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"33.13","1":"33.13"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"34.75","1":"34.75"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"33.60","1":"33.60"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"32.50","1":"32.50"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"32.76","1":"32.76"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"33.79","1":"33.79"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"32.88","1":"32.88"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"31.85","1":"31.85"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"30.26","1":"30.26"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"28.79","1":"28.79"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"27.44","1":"27.44"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"27.61","1":"27.61"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"27.21","1":"27.21"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"28.57","1":"28.57"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"29.07","1":"29.07"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"29.25","1":"29.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"28.06","1":"28.06"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"27.55","1":"27.55"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"26.45","1":"26.45"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"26.55","1":"26.55"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"26.81","1":"26.81"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"27.39","1":"27.39"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"27.03","1":"27.03"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"27.47","1":"27.47"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"27.01","1":"27.01"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"26.20","1":"26.20"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"26.74","1":"26.74"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"26.99","1":"26.99"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"26.50","1":"26.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"25.20","1":"25.20"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"26.00","1":"26.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"26.20","1":"26.20"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"26.61","1":"26.61"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"27.20","1":"27.20"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"27.30","1":"27.30"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"26.87","1":"26.87"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"26.90","1":"26.90"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"26.27","1":"26.27"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"26.06","1":"26.06"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"25.03","1":"25.03"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"25.05","1":"25.05"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"26.30","1":"26.30"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"26.01","1":"26.01"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"25.75","1":"25.75"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"26.00","1":"26.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"24.70","1":"24.70"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"23.47","1":"23.47"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"22.62","1":"22.62"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"22.84","1":"22.84"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"21.80","1":"21.80"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"21.50","1":"21.50"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"21.78","1":"21.78"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"21.40","1":"21.40"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"21.42","1":"21.42"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"21.40","1":"21.40"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"21.80","1":"21.80"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"21.04","1":"21.04"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.09","1":"22.09"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"23.19","1":"23.19"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"22.90","1":"22.90"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"22.94","1":"22.94"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"22.85","1":"22.85"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"22.30","1":"22.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"23.10","1":"23.10"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"23.00","1":"23.00"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"22.75","1":"22.75"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"23.20","1":"23.20"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"22.56","1":"22.56"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"22.75","1":"22.75"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"23.61","1":"23.61"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"22.43","1":"22.43"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"21.91","1":"21.91"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"22.50","1":"22.50"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"22.70","1":"22.70"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"22.68","1":"22.68"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"22.52","1":"22.52"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"21.60","1":"21.60"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"21.29","1":"21.29"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"21.15","1":"21.15"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"21.40","1":"21.40"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"21.75","1":"21.75"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"21.27","1":"21.27"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"21.73","1":"21.73"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"21.51","1":"21.51"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"21.25","1":"21.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"21.25","1":"21.25"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"21.15","1":"21.15"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"20.65","1":"20.65"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"21.49","1":"21.49"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"21.10","1":"21.10"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"20.75","1":"20.75"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.72","1":"19.72"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"19.02","1":"19.02"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.02","1":"19.02"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.40","1":"18.40"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"18.60","1":"18.60"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"18.25","1":"18.25"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.13","1":"18.13"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"17.21","1":"17.21"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"17.55","1":"17.55"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"17.27","1":"17.27"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"18.27","1":"18.27"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"18.50","1":"18.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"18.53","1":"18.53"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"18.51","1":"18.51"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"19.50","1":"19.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"20.29","1":"20.29"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"20.03","1":"20.03"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"20.39","1":"20.39"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"21.00","1":"21.00"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"20.80","1":"20.80"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"20.10","1":"20.10"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"20.50","1":"20.50"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"21.25","1":"21.25"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"21.00","1":"21.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"20.66","1":"20.66"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"20.87","1":"20.87"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"20.50","1":"20.50"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"20.72","1":"20.72"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"21.75","1":"21.75"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"21.00","1":"21.00"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"21.93","1":"21.93"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"22.86","1":"22.86"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"21.91","1":"21.91"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"20.90","1":"20.90"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"20.15","1":"20.15"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"21.15","1":"21.15"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"21.16","1":"21.16"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"21.89","1":"21.89"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"22.50","1":"22.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"22.76","1":"22.76"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"22.50","1":"22.50"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"21.40","1":"21.40"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"22.00","1":"22.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"21.25","1":"21.25"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"21.30","1":"21.30"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"21.33","1":"21.33"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"21.70","1":"21.70"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"21.30","1":"21.30"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"21.80","1":"21.80"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"21.21","1":"21.21"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"22.27","1":"22.27"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"23.38","1":"23.38"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"22.75","1":"22.75"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"22.60","1":"22.60"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"23.70","1":"23.70"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"24.35","1":"24.35"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"23.60","1":"23.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.45","1":"23.45"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"22.35","1":"22.35"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"23.21","1":"23.21"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"23.21","1":"23.21"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"23.20","1":"23.20"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.40","1":"23.40"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.11","1":"23.11"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"23.50","1":"23.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.15","1":"24.15"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.25","1":"24.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.30","1":"23.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"22.37","1":"22.37"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.47","1":"23.47"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"23.50","1":"23.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"24.67","1":"24.67"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.67","1":"24.67"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.43","1":"25.43"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"24.99","1":"24.99"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.73","1":"25.73"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.78","1":"24.78"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.97","1":"24.97"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"24.60","1":"24.60"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.19","1":"26.19"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"24.90","1":"24.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"24.02","1":"24.02"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.02","1":"24.02"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"23.11","1":"23.11"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"23.50","1":"23.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.90","1":"23.90"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"24.50","1":"24.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"23.30","1":"23.30"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.20","1":"22.20"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"23.30","1":"23.30"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"23.50","1":"23.50"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"23.01","1":"23.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.13","1":"22.13"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"22.01","1":"22.01"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"21.53","1":"21.53"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"21.55","1":"21.55"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"21.50","1":"21.50"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"20.75","1":"20.75"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"20.40","1":"20.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"20.78","1":"20.78"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"21.44","1":"21.44"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"22.40","1":"22.40"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"21.65","1":"21.65"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"22.25","1":"22.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"22.25","1":"22.25"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"23.34","1":"23.34"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"23.34","1":"23.34"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"22.22","1":"22.22"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"21.10","1":"21.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"20.05","1":"20.05"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"18.01","1":"18.01"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"18.80","1":"18.80"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"18.80","1":"18.80"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.27","1":"18.27"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"19.24","1":"19.24"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"18.60","1":"18.60"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"18.26","1":"18.26"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.40","1":"18.40"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"19.25","1":"19.25"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"18.61","1":"18.61"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"18.02","1":"18.02"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"18.90","1":"18.90"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"18.15","1":"18.15"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"18.65","1":"18.65"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"17.76","1":"17.76"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"17.40","1":"17.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"17.37","1":"17.37"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"16.60","1":"16.60"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"17.50","1":"17.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"17.50","1":"17.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"18.50","1":"18.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.50","1":"19.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.50","1":"19.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.63","1":"18.63"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"17.66","1":"17.66"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"16.35","1":"16.35"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.85","1":"16.85"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"17.00","1":"17.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"15.61","1":"15.61"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"16.61","1":"16.61"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"16.00","1":"16.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"15.61","1":"15.61"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"15.61","1":"15.61"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"15.35","1":"15.35"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"14.31","1":"14.31"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"14.31","1":"14.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"13.38","1":"13.38"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"14.38","1":"14.38"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"14.38","1":"14.38"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"14.25","1":"14.25"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"15.20","1":"15.20"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.22","1":"15.22"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.25","1":"15.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"16.19","1":"16.19"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"16.19","1":"16.19"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"15.19","1":"15.19"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"14.21","1":"14.21"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"14.60","1":"14.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"15.72","1":"15.72"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"16.72","1":"16.72"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"16.61","1":"16.61"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"15.35","1":"15.35"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"16.25","1":"16.25"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"16.30","1":"16.30"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.10","1":"16.10"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.94","1":"20.94"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.00","1":"21.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"21.01","1":"21.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.95","1":"20.95"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"21.00","1":"21.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"22.02","1":"22.02"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"23.11","1":"23.11"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"23.95","1":"23.95"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"24.91","1":"24.91"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"25.55","1":"25.55"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"26.40","1":"26.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"27.45","1":"27.45"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"26.08","1":"26.08"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"24.79","1":"24.79"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.56","1":"23.56"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.70","1":"24.70"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.47","1":"23.47"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.30","1":"22.30"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.20","1":"21.20"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.05","1":"22.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"23.15","1":"23.15"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.08","1":"24.08"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"25.21","1":"25.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"26.34","1":"26.34"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"27.39","1":"27.39"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"28.45","1":"28.45"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"29.03","1":"29.03"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"27.58","1":"27.58"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"28.68","1":"28.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"27.25","1":"27.25"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.89","1":"25.89"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"26.25","1":"26.25"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"25.96","1":"25.96"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.30","1":"27.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.51","1":"27.51"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"28.80","1":"28.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"30.24","1":"30.24"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.75","1":"31.75"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"30.50","1":"30.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"30.50","1":"30.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"30.85","1":"30.85"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"31.65","1":"31.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"27.08","1":"27.08"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"28.43","1":"28.43"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"29.85","1":"29.85"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"28.36","1":"28.36"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"29.52","1":"29.52"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"28.05","1":"28.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.75","1":"26.75"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"27.19","1":"27.19"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.85","1":"25.85"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"24.71","1":"24.71"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"25.50","1":"25.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"24.24","1":"24.24"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"25.40","1":"25.40"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"25.70","1":"25.70"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"24.95","1":"24.95"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"26.09","1":"26.09"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.80","1":"26.80"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"28.89","1":"28.89"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"28.09","1":"28.09"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"28.09","1":"28.09"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"28.49","1":"28.49"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"28.73","1":"28.73"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"28.73","1":"28.73"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"28.73","1":"28.73"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"29.29","1":"29.29"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"29.89","1":"29.89"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"29.05","1":"29.05"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"28.34","1":"28.34"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"29.86","1":"29.86"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"29.22","1":"29.22"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.76","1":"27.76"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"27.28","1":"27.28"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"28.27","1":"28.27"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"29.41","1":"29.41"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"27.94","1":"27.94"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"27.55","1":"27.55"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.42","1":"28.42"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"29.84","1":"29.84"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"29.73","1":"29.73"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"27.86","1":"27.86"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"29.24","1":"29.24"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"30.70","1":"30.70"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"31.96","1":"31.96"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"32.89","1":"32.89"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"33.00","1":"33.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"34.65","1":"34.65"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"35.00","1":"35.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"33.25","1":"33.25"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"34.91","1":"34.91"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"33.17","1":"33.17"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"34.82","1":"34.82"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.56","1":"36.56"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.56","1":"36.56"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"38.09","1":"38.09"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"38.03","1":"38.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"38.03","1":"38.03"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"39.36","1":"39.36"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"40.04","1":"40.04"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"41.28","1":"41.28"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"42.29","1":"42.29"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"42.43","1":"42.43"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"43.46","1":"43.46"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.67","1":"43.67"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"44.00","1":"44.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"46.20","1":"46.20"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"44.00","1":"44.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"40.30","1":"40.30"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"41.99","1":"41.99"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"43.80","1":"43.80"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"45.99","1":"45.99"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"48.28","1":"48.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"40.93","1":"40.93"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"41.99","1":"41.99"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"42.99","1":"42.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"40.85","1":"40.85"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"38.81","1":"38.81"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"38.81","1":"38.81"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"40.75","1":"40.75"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"39.38","1":"39.38"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"41.34","1":"41.34"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"43.40","1":"43.40"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"41.23","1":"41.23"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"40.99","1":"40.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"41.75","1":"41.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"36.26","1":"36.26"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"36.01","1":"36.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"36.51","1":"36.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"35.15","1":"35.15"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"36.90","1":"36.90"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"35.06","1":"35.06"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"33.50","1":"33.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"35.13","1":"35.13"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"33.30","1":"33.30"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"31.64","1":"31.64"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"33.20","1":"33.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"34.00","1":"34.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"32.00","1":"32.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"34.98","1":"34.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"37.07","1":"37.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"39.47","1":"39.47"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"42.03","1":"42.03"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"41.99","1":"41.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"41.98","1":"41.98"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"44.69","1":"44.69"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"42.49","1":"42.49"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"45.25","1":"45.25"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"43.74","1":"43.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"45.96","1":"45.96"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"43.98","1":"43.98"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"42.84","1":"42.84"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"45.83","1":"45.83"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"48.24","1":"48.24"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"42.49","1":"42.49"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"27.95","1":"27.95"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"30.04","1":"30.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"34.39","1":"34.39"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"36.96","1":"36.96"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"39.72","1":"39.72"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"42.68","1":"42.68"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"42.98","1":"42.98"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"41.99","1":"41.99"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"44.48","1":"44.48"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"38.31","1":"38.31"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"37.47","1":"37.47"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"39.98","1":"39.98"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"40.96","1":"40.96"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.48","1":"41.48"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"38.37","1":"38.37"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"38.49","1":"38.49"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.65","1":"35.65"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"37.97","1":"37.97"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"35.13","1":"35.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"36.50","1":"36.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"33.80","1":"33.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"34.98","1":"34.98"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"35.99","1":"35.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"38.43","1":"38.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"37.24","1":"37.24"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"37.89","1":"37.89"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.05","1":"35.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"33.00","1":"33.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"34.99","1":"34.99"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.40","1":"32.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.49","1":"34.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.48","1":"36.48"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"33.75","1":"33.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.94","1":"35.94"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"37.53","1":"37.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"34.72","1":"34.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"32.13","1":"32.13"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"31.01","1":"31.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.75","1":"27.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.75","1":"27.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.88","1":"25.88"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.01","1":"24.01"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.20","1":"27.20"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.51","1":"25.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"23.61","1":"23.61"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.02","1":"22.02"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.65","1":"23.65"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.66","1":"23.66"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"22.67","1":"22.67"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.37","1":"24.37"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"22.30","1":"22.30"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"21.26","1":"21.26"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.16","1":"24.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.24","1":"24.24"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.05","1":"26.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"24.18","1":"24.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"27.93","1":"27.93"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"26.18","1":"26.18"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.61","1":"24.61"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"28.73","1":"28.73"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"30.88","1":"30.88"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"33.19","1":"33.19"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"36.29","1":"36.29"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"36.94","1":"36.94"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"38.49","1":"38.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"39.88","1":"39.88"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"39.74","1":"39.74"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"38.49","1":"38.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"39.73","1":"39.73"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"40.90","1":"40.90"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"37.92","1":"37.92"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.08","1":"35.08"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"35.68","1":"35.68"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"33.99","1":"33.99"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"36.42","1":"36.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"33.69","1":"33.69"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"35.74","1":"35.74"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.80","1":"33.80"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"31.28","1":"31.28"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.94","1":"28.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"27.81","1":"27.81"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.91","1":"25.91"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"24.01","1":"24.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"25.81","1":"25.81"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.50","1":"27.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"25.44","1":"25.44"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.56","1":"23.56"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"21.84","1":"21.84"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.73","1":"20.73"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"23.81","1":"23.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"21.28","1":"21.28"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.90","1":"23.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"22.11","1":"22.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"23.76","1":"23.76"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"28.20","1":"28.20"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"30.31","1":"30.31"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.58","1":"32.58"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.90","1":"33.90"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.29","1":"33.29"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"35.78","1":"35.78"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"37.62","1":"37.62"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.79","1":"39.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.96","1":"37.96"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"36.88","1":"36.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"35.99","1":"35.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"35.44","1":"35.44"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.01","1":"33.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"34.39","1":"34.39"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"35.79","1":"35.79"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"34.30","1":"34.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"33.50","1":"33.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"33.03","1":"33.03"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"38.16","1":"38.16"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"41.02","1":"41.02"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"44.09","1":"44.09"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"46.96","1":"46.96"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"50.48","1":"50.48"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"53.90","1":"53.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"49.86","1":"49.86"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"46.15","1":"46.15"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.99","1":"39.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"41.00","1":"41.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"40.47","1":"40.47"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"50.26","1":"50.26"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"53.84","1":"53.84"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"56.00","1":"56.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"48.10","1":"48.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"51.70","1":"51.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"50.65","1":"50.65"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"49.35","1":"49.35"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"45.65","1":"45.65"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"46.45","1":"46.45"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"49.90","1":"49.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"52.92","1":"52.92"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"55.38","1":"55.38"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"55.06","1":"55.06"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.92","1":"58.92"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"63.25","1":"63.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"64.12","1":"64.12"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.98","1":"67.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"61.30","1":"61.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"65.80","1":"65.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"74.95","1":"74.95"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"84.40","1":"84.40"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"86.99","1":"86.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"80.05","1":"80.05"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"86.05","1":"86.05"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"99.43","1":"99.43"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"92.06","1":"92.06"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"57.35","1":"57.35"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"61.50","1":"61.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"66.10","1":"66.10"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"70.90","1":"70.90"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"65.99","1":"65.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"70.90","1":"70.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"76.16","1":"76.16"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"80.85","1":"80.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"84.00","1":"84.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"92.50","1":"92.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"93.99","1":"93.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"91.50","1":"91.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"75.95","1":"75.95"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"70.25","1":"70.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"73.90","1":"73.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"73.05","1":"73.05"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"67.60","1":"67.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"49.00","1":"49.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"43.29","1":"43.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.30","1":"40.30"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"42.90","1":"42.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.68","1":"39.68"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.33","1":"34.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"34.33","1":"34.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"31.68","1":"31.68"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"31.68","1":"31.68"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"31.68","1":"31.68"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"31.68","1":"31.68"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"31.68","1":"31.68"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"31.70","1":"31.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"31.70","1":"31.70"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"31.70","1":"31.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.70","1":"31.70"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"31.70","1":"31.70"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"30.10","1":"30.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"30.10","1":"30.10"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"30.10","1":"30.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.10","1":"30.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"32.00","1":"32.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"30.68","1":"30.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"28.18","1":"28.18"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.18","1":"28.18"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"28.18","1":"28.18"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"28.50","1":"28.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"28.50","1":"28.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"28.50","1":"28.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"27.00","1":"27.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.00","1":"27.00"}]}