{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"5.10","1":"5.10"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"5.10","1":"5.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"5.35","1":"5.35"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"5.00","1":"5.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"5.40","1":"5.40"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"5.40","1":"5.40"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"5.25","1":"5.25"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"5.05","1":"5.05"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"5.10","1":"5.10"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"5.25","1":"5.25"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"5.25","1":"5.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"4.25","1":"4.25"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"4.00","1":"4.00"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"4.00","1":"4.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"4.00","1":"4.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"3.00","1":"3.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"3.00","1":"3.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"2.75","1":"2.75"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"3.75","1":"3.75"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"3.50","1":"3.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"3.90","1":"3.90"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"4.00","1":"4.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"4.10","1":"4.10"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"2.70","1":"2.70"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"3.00","1":"3.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"3.00","1":"3.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"4.00","1":"4.00"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"5.00","1":"5.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"7.65","1":"7.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"6.25","1":"6.25"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"5.25","1":"5.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"6.40","1":"6.40"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"6.65","1":"6.65"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"6.45","1":"6.45"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"5.60","1":"5.60"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"5.70","1":"5.70"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"6.05","1":"6.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"5.85","1":"5.85"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"5.15","1":"5.15"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"4.55","1":"4.55"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"6.10","1":"6.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"4.50","1":"4.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"5.50","1":"5.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"6.35","1":"6.35"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"6.50","1":"6.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"5.60","1":"5.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"6.00","1":"6.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"6.25","1":"6.25"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"5.10","1":"5.10"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"5.05","1":"5.05"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"4.90","1":"4.90"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"5.50","1":"5.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"4.60","1":"4.60"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"5.50","1":"5.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"5.50","1":"5.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"4.60","1":"4.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"4.10","1":"4.10"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"4.20","1":"4.20"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"3.75","1":"3.75"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"4.10","1":"4.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"4.90","1":"4.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"4.25","1":"4.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"4.50","1":"4.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"5.50","1":"5.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"4.90","1":"4.90"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"4.75","1":"4.75"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"4.50","1":"4.50"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"3.60","1":"3.60"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"4.65","1":"4.65"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"4.85","1":"4.85"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"3.85","1":"3.85"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"4.75","1":"4.75"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"3.80","1":"3.80"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"3.80","1":"3.80"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"3.50","1":"3.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"3.25","1":"3.25"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"2.85","1":"2.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"3.85","1":"3.85"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"4.10","1":"4.10"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"4.00","1":"4.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"3.00","1":"3.00"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"3.10","1":"3.10"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"2.50","1":"2.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"2.65","1":"2.65"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"2.75","1":"2.75"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"3.00","1":"3.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"3.00","1":"3.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"2.60","1":"2.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"3.00","1":"3.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"2.90","1":"2.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"3.30","1":"3.30"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"4.00","1":"4.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"4.20","1":"4.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"16.25","1":"16.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"16.20","1":"16.20"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"15.95","1":"15.95"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"15.45","1":"15.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"15.50","1":"15.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"15.95","1":"15.95"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"15.20","1":"15.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"15.60","1":"15.60"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"15.40","1":"15.40"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"15.10","1":"15.10"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"15.80","1":"15.80"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"16.00","1":"16.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"15.55","1":"15.55"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"15.85","1":"15.85"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"14.30","1":"14.30"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"14.35","1":"14.35"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"14.70","1":"14.70"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"14.85","1":"14.85"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"14.25","1":"14.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"14.60","1":"14.60"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"15.00","1":"15.00"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"17.00","1":"17.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"18.70","1":"18.70"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"18.70","1":"18.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"18.40","1":"18.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"17.40","1":"17.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"16.40","1":"16.40"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"17.25","1":"17.25"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"16.90","1":"16.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"16.75","1":"16.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"16.10","1":"16.10"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"16.45","1":"16.45"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"16.65","1":"16.65"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"16.35","1":"16.35"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"16.45","1":"16.45"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"16.20","1":"16.20"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"16.00","1":"16.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"16.40","1":"16.40"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"17.20","1":"17.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"17.15","1":"17.15"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"16.75","1":"16.75"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"16.30","1":"16.30"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"16.40","1":"16.40"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"16.25","1":"16.25"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"16.85","1":"16.85"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"16.50","1":"16.50"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"16.95","1":"16.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"16.80","1":"16.80"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"16.40","1":"16.40"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"17.20","1":"17.20"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"17.05","1":"17.05"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"16.90","1":"16.90"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"16.60","1":"16.60"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"16.60","1":"16.60"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"17.00","1":"17.00"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"17.20","1":"17.20"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"17.10","1":"17.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"17.80","1":"17.80"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"17.50","1":"17.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"17.70","1":"17.70"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"18.95","1":"18.95"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"19.95","1":"19.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"20.95","1":"20.95"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"21.95","1":"21.95"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"21.85","1":"21.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"20.95","1":"20.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"20.50","1":"20.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"20.30","1":"20.30"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"19.30","1":"19.30"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"20.05","1":"20.05"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"19.55","1":"19.55"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"18.55","1":"18.55"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"18.20","1":"18.20"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"17.55","1":"17.55"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"17.55","1":"17.55"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"16.55","1":"16.55"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"16.50","1":"16.50"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"16.70","1":"16.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"16.00","1":"16.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"15.50","1":"15.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"15.95","1":"15.95"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"16.70","1":"16.70"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"17.35","1":"17.35"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"17.00","1":"17.00"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"17.45","1":"17.45"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"17.95","1":"17.95"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"18.20","1":"18.20"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"18.60","1":"18.60"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"19.60","1":"19.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"19.25","1":"19.25"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"18.75","1":"18.75"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"18.50","1":"18.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"18.00","1":"18.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"19.00","1":"19.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"19.80","1":"19.80"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"20.50","1":"20.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"19.50","1":"19.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"20.20","1":"20.20"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"20.00","1":"20.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"19.65","1":"19.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"18.65","1":"18.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"19.10","1":"19.10"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"19.05","1":"19.05"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"17.15","1":"17.15"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"18.00","1":"18.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"18.30","1":"18.30"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"18.10","1":"18.10"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"17.25","1":"17.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"16.40","1":"16.40"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"17.40","1":"17.40"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"17.75","1":"17.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"17.50","1":"17.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"17.10","1":"17.10"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"17.25","1":"17.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"17.90","1":"17.90"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"17.30","1":"17.30"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"17.95","1":"17.95"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"17.35","1":"17.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"17.10","1":"17.10"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"17.50","1":"17.50"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"18.15","1":"18.15"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"17.80","1":"17.80"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"17.25","1":"17.25"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"18.05","1":"18.05"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"18.35","1":"18.35"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"17.95","1":"17.95"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"17.55","1":"17.55"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"18.50","1":"18.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"17.25","1":"17.25"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"18.00","1":"18.00"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"17.50","1":"17.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"18.50","1":"18.50"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"18.20","1":"18.20"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"18.00","1":"18.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"17.30","1":"17.30"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"16.40","1":"16.40"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"16.15","1":"16.15"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"16.15","1":"16.15"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"15.75","1":"15.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"16.50","1":"16.50"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"16.70","1":"16.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"17.25","1":"17.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"16.00","1":"16.00"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"15.90","1":"15.90"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"15.85","1":"15.85"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"15.85","1":"15.85"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"15.60","1":"15.60"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"16.25","1":"16.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"15.50","1":"15.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"14.55","1":"14.55"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"15.10","1":"15.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"15.05","1":"15.05"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"14.30","1":"14.30"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"15.30","1":"15.30"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"16.30","1":"16.30"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"16.97","1":"16.97"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"15.97","1":"15.97"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"16.00","1":"16.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"15.05","1":"15.05"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"15.50","1":"15.50"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"16.45","1":"16.45"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"15.50","1":"15.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"16.50","1":"16.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"16.75","1":"16.75"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"15.75","1":"15.75"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"15.30","1":"15.30"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"15.50","1":"15.50"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"14.50","1":"14.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"13.51","1":"13.51"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"12.51","1":"12.51"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"12.11","1":"12.11"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"12.85","1":"12.85"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"13.85","1":"13.85"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"14.35","1":"14.35"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"15.24","1":"15.24"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"13.70","1":"13.70"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"14.55","1":"14.55"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"15.55","1":"15.55"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"15.65","1":"15.65"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"15.75","1":"15.75"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"14.85","1":"14.85"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"13.60","1":"13.60"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"14.43","1":"14.43"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"14.29","1":"14.29"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"14.15","1":"14.15"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"13.15","1":"13.15"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"12.15","1":"12.15"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"11.40","1":"11.40"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"11.89","1":"11.89"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"11.00","1":"11.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"9.30","1":"9.30"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"9.70","1":"9.70"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"10.50","1":"10.50"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"10.95","1":"10.95"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"10.48","1":"10.48"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"10.90","1":"10.90"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"10.00","1":"10.00"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"10.15","1":"10.15"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"9.89","1":"9.89"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"9.95","1":"9.95"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"9.95","1":"9.95"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"9.95","1":"9.95"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"9.95","1":"9.95"},{"s_date":"Oct 08, 08","0":"Oct 08, 08","s_close":"9.95","1":"9.95"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"8.95","1":"8.95"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"7.95","1":"7.95"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"4.95","1":"4.95"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"4.17","1":"4.17"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"3.92","1":"3.92"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.92","1":"3.92"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.90","1":"3.90"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"3.80","1":"3.80"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"3.80","1":"3.80"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"3.75","1":"3.75"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"3.60","1":"3.60"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"3.42","1":"3.42"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"3.60","1":"3.60"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"3.51","1":"3.51"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"3.51","1":"3.51"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"3.61","1":"3.61"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.61","1":"3.61"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.50","1":"3.50"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"3.36","1":"3.36"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"3.25","1":"3.25"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"3.15","1":"3.15"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"3.15","1":"3.15"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"3.00","1":"3.00"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"2.90","1":"2.90"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"2.90","1":"2.90"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"2.90","1":"2.90"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"2.48","1":"2.48"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"2.30","1":"2.30"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"2.36","1":"2.36"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"2.25","1":"2.25"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"2.10","1":"2.10"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"2.40","1":"2.40"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"2.00","1":"2.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"2.23","1":"2.23"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"2.25","1":"2.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"2.15","1":"2.15"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"2.30","1":"2.30"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"2.31","1":"2.31"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"2.03","1":"2.03"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"2.01","1":"2.01"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"2.55","1":"2.55"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"2.61","1":"2.61"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"2.25","1":"2.25"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"2.26","1":"2.26"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"2.31","1":"2.31"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"2.50","1":"2.50"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"2.65","1":"2.65"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"2.48","1":"2.48"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"2.40","1":"2.40"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"2.01","1":"2.01"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"2.18","1":"2.18"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"2.20","1":"2.20"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"2.50","1":"2.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"2.55","1":"2.55"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"2.27","1":"2.27"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"2.16","1":"2.16"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"2.25","1":"2.25"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"2.54","1":"2.54"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"2.10","1":"2.10"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"1.99","1":"1.99"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"1.60","1":"1.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"2.10","1":"2.10"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"2.00","1":"2.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"2.44","1":"2.44"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"2.09","1":"2.09"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"2.01","1":"2.01"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"2.20","1":"2.20"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"2.47","1":"2.47"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"2.00","1":"2.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"2.45","1":"2.45"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"2.45","1":"2.45"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"2.06","1":"2.06"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"2.00","1":"2.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"2.45","1":"2.45"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"2.40","1":"2.40"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"2.39","1":"2.39"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"1.59","1":"1.59"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"1.94","1":"1.94"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"2.04","1":"2.04"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"2.00","1":"2.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"2.00","1":"2.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"1.80","1":"1.80"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1.74","1":"1.74"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"1.50","1":"1.50"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"1.85","1":"1.85"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"1.85","1":"1.85"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"1.46","1":"1.46"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"1.75","1":"1.75"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"1.50","1":"1.50"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"1.55","1":"1.55"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"1.55","1":"1.55"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1.67","1":"1.67"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1.88","1":"1.88"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1.80","1":"1.80"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"1.51","1":"1.51"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1.55","1":"1.55"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1.75","1":"1.75"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"1.50","1":"1.50"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1.94","1":"1.94"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1.75","1":"1.75"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"1.75","1":"1.75"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"1.65","1":"1.65"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"1.51","1":"1.51"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"1.45","1":"1.45"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"1.55","1":"1.55"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"1.50","1":"1.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"1.51","1":"1.51"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"2.30","1":"2.30"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"1.86","1":"1.86"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.22","1":"2.22"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"2.01","1":"2.01"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1.80","1":"1.80"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1.70","1":"1.70"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"1.62","1":"1.62"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1.66","1":"1.66"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1.74","1":"1.74"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"1.65","1":"1.65"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"1.56","1":"1.56"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"1.55","1":"1.55"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.54","1":"1.54"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"1.15","1":"1.15"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"1.05","1":"1.05"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"1.12","1":"1.12"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1.12","1":"1.12"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.10","1":"1.10"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1.25","1":"1.25"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1.25","1":"1.25"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1.25","1":"1.25"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"1.10","1":"1.10"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"1.10","1":"1.10"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"1.20","1":"1.20"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"0.93","1":"0.93"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"1.05","1":"1.05"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"0.85","1":"0.85"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"1.10","1":"1.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"1.05","1":"1.05"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"1.00","1":"1.00"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"1.05","1":"1.05"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"1.15","1":"1.15"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"1.24","1":"1.24"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"1.23","1":"1.23"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"1.20","1":"1.20"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"1.20","1":"1.20"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"1.34","1":"1.34"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"1.31","1":"1.31"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"1.45","1":"1.45"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"1.45","1":"1.45"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"1.82","1":"1.82"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"1.61","1":"1.61"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"1.82","1":"1.82"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"1.36","1":"1.36"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"1.74","1":"1.74"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"1.65","1":"1.65"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"1.32","1":"1.32"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"1.30","1":"1.30"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"1.12","1":"1.12"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"1.20","1":"1.20"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"1.19","1":"1.19"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"1.01","1":"1.01"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"1.14","1":"1.14"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"0.90","1":"0.90"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1.00","1":"1.00"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"0.94","1":"0.94"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"0.81","1":"0.81"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"0.70","1":"0.70"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"1.07","1":"1.07"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"1.10","1":"1.10"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"1.47","1":"1.47"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"1.50","1":"1.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.31","1":"1.31"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"2.00","1":"2.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"2.01","1":"2.01"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"2.10","1":"2.10"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"3.05","1":"3.05"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"2.05","1":"2.05"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"2.72","1":"2.72"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"3.00","1":"3.00"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"2.98","1":"2.98"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"2.00","1":"2.00"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"2.98","1":"2.98"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"2.50","1":"2.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"2.50","1":"2.50"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"2.50","1":"2.50"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"2.01","1":"2.01"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"2.65","1":"2.65"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"2.90","1":"2.90"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"2.90","1":"2.90"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"3.00","1":"3.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"3.99","1":"3.99"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"4.10","1":"4.10"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"4.39","1":"4.39"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"4.25","1":"4.25"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"4.05","1":"4.05"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"3.83","1":"3.83"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"4.40","1":"4.40"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"4.30","1":"4.30"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"4.50","1":"4.50"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"4.45","1":"4.45"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"4.25","1":"4.25"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"3.76","1":"3.76"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.72","1":"4.72"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"5.65","1":"5.65"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.25","1":"6.25"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"5.80","1":"5.80"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"5.30","1":"5.30"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"5.65","1":"5.65"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.84","1":"5.84"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"6.10","1":"6.10"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"6.80","1":"6.80"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"6.78","1":"6.78"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.10","1":"7.10"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.10","1":"6.10"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"6.71","1":"6.71"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"5.75","1":"5.75"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.60","1":"5.60"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"4.91","1":"4.91"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"4.00","1":"4.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"4.00","1":"4.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.25","1":"3.25"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"4.50","1":"4.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"5.50","1":"5.50"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"6.47","1":"6.47"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"6.53","1":"6.53"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"6.25","1":"6.25"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"5.25","1":"5.25"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"4.25","1":"4.25"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"5.00","1":"5.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"4.50","1":"4.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"4.75","1":"4.75"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"4.44","1":"4.44"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"5.40","1":"5.40"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.10","1":"5.10"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"6.39","1":"6.39"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.40","1":"5.40"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"5.80","1":"5.80"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.80","1":"4.80"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.58","1":"4.58"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"3.75","1":"3.75"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"4.75","1":"4.75"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"5.75","1":"5.75"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"6.75","1":"6.75"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"7.75","1":"7.75"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"8.75","1":"8.75"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"9.47","1":"9.47"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.18","1":"10.18"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"9.65","1":"9.65"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"8.80","1":"8.80"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"8.81","1":"8.81"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"9.01","1":"9.01"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.99","1":"8.99"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"9.15","1":"9.15"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"9.05","1":"9.05"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.05","1":"9.05"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"8.29","1":"8.29"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"8.50","1":"8.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"8.99","1":"8.99"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"8.95","1":"8.95"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"8.91","1":"8.91"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.05","1":"9.05"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.02","1":"9.02"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.99","1":"8.99"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.35","1":"8.35"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"8.30","1":"8.30"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"7.90","1":"7.90"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.76","1":"7.76"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"7.41","1":"7.41"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.40","1":"7.40"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.55","1":"7.55"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.61","1":"7.61"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.60","1":"7.60"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"7.65","1":"7.65"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.80","1":"7.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.70","1":"7.70"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.65","1":"7.65"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"6.80","1":"6.80"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.26","1":"6.26"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.23","1":"7.23"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.74","1":"7.74"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.40","1":"7.40"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"6.31","1":"6.31"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"6.95","1":"6.95"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"6.40","1":"6.40"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"6.55","1":"6.55"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"6.70","1":"6.70"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"6.77","1":"6.77"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"6.80","1":"6.80"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.45","1":"7.45"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.93","1":"7.93"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"8.93","1":"8.93"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"9.93","1":"9.93"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"10.93","1":"10.93"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"11.06","1":"11.06"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"12.06","1":"12.06"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"13.06","1":"13.06"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"14.06","1":"14.06"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"14.52","1":"14.52"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"14.50","1":"14.50"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"14.15","1":"14.15"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"14.33","1":"14.33"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"13.71","1":"13.71"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"12.66","1":"12.66"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"13.30","1":"13.30"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"12.59","1":"12.59"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"13.22","1":"13.22"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"13.89","1":"13.89"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"13.80","1":"13.80"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"13.71","1":"13.71"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"13.10","1":"13.10"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"13.38","1":"13.38"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"12.03","1":"12.03"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"12.22","1":"12.22"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"11.62","1":"11.62"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"10.71","1":"10.71"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"11.17","1":"11.17"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"11.03","1":"11.03"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"10.96","1":"10.96"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"10.60","1":"10.60"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"11.02","1":"11.02"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"11.14","1":"11.14"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"11.50","1":"11.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"12.49","1":"12.49"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"13.43","1":"13.43"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"13.70","1":"13.70"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"13.46","1":"13.46"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"13.26","1":"13.26"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"13.35","1":"13.35"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.14","1":"13.14"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"13.09","1":"13.09"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"12.75","1":"12.75"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"11.85","1":"11.85"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"10.98","1":"10.98"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"9.98","1":"9.98"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"9.38","1":"9.38"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"10.53","1":"10.53"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"10.29","1":"10.29"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"10.08","1":"10.08"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"9.90","1":"9.90"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"9.48","1":"9.48"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.18","1":"9.18"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.35","1":"9.35"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"9.18","1":"9.18"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.16","1":"9.16"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.32","1":"9.32"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.17","1":"9.17"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"9.16","1":"9.16"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.14","1":"9.14"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"8.62","1":"8.62"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.52","1":"8.52"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.70","1":"9.70"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"10.07","1":"10.07"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"10.08","1":"10.08"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"9.55","1":"9.55"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"9.45","1":"9.45"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"9.74","1":"9.74"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.95","1":"8.95"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"9.03","1":"9.03"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"9.01","1":"9.01"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.79","1":"8.79"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.61","1":"8.61"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.94","1":"8.94"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.80","1":"8.80"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"8.65","1":"8.65"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.80","1":"8.80"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.57","1":"8.57"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"8.65","1":"8.65"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"8.69","1":"8.69"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"9.69","1":"9.69"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"10.69","1":"10.69"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"10.44","1":"10.44"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"9.95","1":"9.95"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"9.98","1":"9.98"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"10.04","1":"10.04"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"9.89","1":"9.89"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"9.47","1":"9.47"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"9.02","1":"9.02"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.65","1":"8.65"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"9.10","1":"9.10"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"10.49","1":"10.49"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"10.06","1":"10.06"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"10.14","1":"10.14"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"10.33","1":"10.33"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"10.51","1":"10.51"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"10.57","1":"10.57"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"10.40","1":"10.40"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"10.25","1":"10.25"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"10.18","1":"10.18"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"10.77","1":"10.77"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"11.77","1":"11.77"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"12.42","1":"12.42"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"12.01","1":"12.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"11.62","1":"11.62"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"11.52","1":"11.52"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"11.25","1":"11.25"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"10.83","1":"10.83"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"10.40","1":"10.40"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"10.61","1":"10.61"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"10.53","1":"10.53"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"10.51","1":"10.51"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"10.75","1":"10.75"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"10.53","1":"10.53"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"10.82","1":"10.82"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"10.80","1":"10.80"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"10.89","1":"10.89"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"11.56","1":"11.56"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"12.56","1":"12.56"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"13.53","1":"13.53"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"14.09","1":"14.09"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"15.09","1":"15.09"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.09","1":"16.09"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"17.88","1":"17.88"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.36","1":"17.36"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"17.61","1":"17.61"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"17.28","1":"17.28"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"16.71","1":"16.71"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"16.25","1":"16.25"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"16.32","1":"16.32"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"16.20","1":"16.20"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"15.41","1":"15.41"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"14.76","1":"14.76"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"14.98","1":"14.98"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"14.81","1":"14.81"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"14.88","1":"14.88"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"14.95","1":"14.95"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"14.90","1":"14.90"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"15.04","1":"15.04"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"14.86","1":"14.86"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"15.37","1":"15.37"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"15.74","1":"15.74"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"15.85","1":"15.85"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"16.08","1":"16.08"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"16.32","1":"16.32"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"15.57","1":"15.57"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"15.80","1":"15.80"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"15.78","1":"15.78"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"15.45","1":"15.45"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"14.93","1":"14.93"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"15.30","1":"15.30"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"15.04","1":"15.04"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"14.96","1":"14.96"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"15.01","1":"15.01"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"14.94","1":"14.94"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"15.40","1":"15.40"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"15.15","1":"15.15"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"16.15","1":"16.15"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.15","1":"17.15"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"18.15","1":"18.15"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"19.15","1":"19.15"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"18.15","1":"18.15"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.15","1":"17.15"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"16.82","1":"16.82"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"17.06","1":"17.06"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"16.37","1":"16.37"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"15.53","1":"15.53"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"15.24","1":"15.24"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"15.31","1":"15.31"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"15.27","1":"15.27"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"14.27","1":"14.27"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"13.83","1":"13.83"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"14.14","1":"14.14"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"14.69","1":"14.69"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"14.25","1":"14.25"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"14.46","1":"14.46"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"13.94","1":"13.94"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"13.75","1":"13.75"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"13.89","1":"13.89"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"12.00","1":"12.00"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"12.39","1":"12.39"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"12.88","1":"12.88"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"13.19","1":"13.19"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"12.53","1":"12.53"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"12.72","1":"12.72"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"13.30","1":"13.30"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"13.11","1":"13.11"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"12.74","1":"12.74"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"12.90","1":"12.90"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"12.65","1":"12.65"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"12.55","1":"12.55"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"11.77","1":"11.77"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"11.87","1":"11.87"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"12.05","1":"12.05"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"12.13","1":"12.13"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"12.24","1":"12.24"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"11.24","1":"11.24"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"11.43","1":"11.43"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"12.18","1":"12.18"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"12.01","1":"12.01"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"11.57","1":"11.57"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"11.54","1":"11.54"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"11.76","1":"11.76"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"11.88","1":"11.88"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"12.03","1":"12.03"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"11.75","1":"11.75"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"11.74","1":"11.74"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"11.44","1":"11.44"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"11.06","1":"11.06"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"11.30","1":"11.30"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"11.35","1":"11.35"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"11.31","1":"11.31"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"11.24","1":"11.24"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"10.80","1":"10.80"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"10.40","1":"10.40"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"10.74","1":"10.74"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"10.44","1":"10.44"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"10.72","1":"10.72"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"10.60","1":"10.60"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"10.89","1":"10.89"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"10.00","1":"10.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"10.19","1":"10.19"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"10.18","1":"10.18"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"10.08","1":"10.08"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"10.20","1":"10.20"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"10.18","1":"10.18"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"10.25","1":"10.25"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"10.15","1":"10.15"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"10.15","1":"10.15"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"10.17","1":"10.17"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"9.93","1":"9.93"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"10.93","1":"10.93"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"10.18","1":"10.18"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"10.42","1":"10.42"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"10.43","1":"10.43"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"11.43","1":"11.43"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"11.46","1":"11.46"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"11.55","1":"11.55"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"12.55","1":"12.55"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"13.55","1":"13.55"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"14.55","1":"14.55"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"15.55","1":"15.55"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"16.55","1":"16.55"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"17.55","1":"17.55"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"16.78","1":"16.78"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"15.96","1":"15.96"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"16.96","1":"16.96"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"17.96","1":"17.96"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"18.91","1":"18.91"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"18.40","1":"18.40"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"18.16","1":"18.16"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"17.67","1":"17.67"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"18.67","1":"18.67"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"19.24","1":"19.24"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.24","1":"20.24"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"21.25","1":"21.25"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.31","1":"22.31"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"23.42","1":"23.42"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"24.59","1":"24.59"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"25.81","1":"25.81"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"27.10","1":"27.10"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"28.45","1":"28.45"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"29.87","1":"29.87"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"31.36","1":"31.36"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"32.92","1":"32.92"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"31.31","1":"31.31"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"29.75","1":"29.75"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"28.27","1":"28.27"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.86","1":"26.86"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"25.52","1":"25.52"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"24.45","1":"24.45"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"23.78","1":"23.78"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"24.20","1":"24.20"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"24.04","1":"24.04"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"22.84","1":"22.84"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.70","1":"21.70"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.62","1":"20.62"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.88","1":"19.88"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"20.88","1":"20.88"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.98","1":"19.98"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.98","1":"18.98"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.07","1":"18.07"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"17.81","1":"17.81"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"17.49","1":"17.49"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.24","1":"18.24"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"17.99","1":"17.99"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"17.64","1":"17.64"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"17.16","1":"17.16"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.62","1":"16.62"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.62","1":"17.62"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.62","1":"18.62"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.86","1":"18.86"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.52","1":"18.52"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"18.22","1":"18.22"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"17.59","1":"17.59"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"17.22","1":"17.22"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"17.61","1":"17.61"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.56","1":"17.56"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.56","1":"18.56"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"18.95","1":"18.95"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"18.60","1":"18.60"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"17.94","1":"17.94"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"17.47","1":"17.47"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"16.84","1":"16.84"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"16.89","1":"16.89"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"16.08","1":"16.08"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"15.91","1":"15.91"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"15.98","1":"15.98"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"15.91","1":"15.91"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"15.35","1":"15.35"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"15.66","1":"15.66"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"16.12","1":"16.12"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"15.79","1":"15.79"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"15.85","1":"15.85"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"15.66","1":"15.66"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"15.95","1":"15.95"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"15.84","1":"15.84"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"15.54","1":"15.54"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"15.20","1":"15.20"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"15.11","1":"15.11"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"14.79","1":"14.79"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"14.66","1":"14.66"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"14.50","1":"14.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"14.37","1":"14.37"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"13.62","1":"13.62"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"14.01","1":"14.01"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"13.39","1":"13.39"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"13.48","1":"13.48"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"13.47","1":"13.47"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"13.24","1":"13.24"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"12.72","1":"12.72"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"13.72","1":"13.72"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"14.72","1":"14.72"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"15.72","1":"15.72"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"15.23","1":"15.23"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.55","1":"14.55"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"15.04","1":"15.04"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.48","1":"14.48"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"14.18","1":"14.18"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"15.08","1":"15.08"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"15.03","1":"15.03"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"15.08","1":"15.08"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"15.21","1":"15.21"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"16.21","1":"16.21"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"15.86","1":"15.86"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"15.67","1":"15.67"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"15.48","1":"15.48"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"15.21","1":"15.21"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"16.21","1":"16.21"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"16.23","1":"16.23"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"16.45","1":"16.45"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.74","1":"16.74"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"16.31","1":"16.31"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"15.97","1":"15.97"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"15.41","1":"15.41"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"15.59","1":"15.59"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"15.42","1":"15.42"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"15.27","1":"15.27"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"15.91","1":"15.91"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"16.89","1":"16.89"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"17.46","1":"17.46"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"18.46","1":"18.46"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"19.46","1":"19.46"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.61","1":"18.61"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"19.61","1":"19.61"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"19.21","1":"19.21"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"19.10","1":"19.10"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"19.51","1":"19.51"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"19.66","1":"19.66"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"19.08","1":"19.08"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"19.34","1":"19.34"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.61","1":"19.61"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"19.14","1":"19.14"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"18.89","1":"18.89"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"19.08","1":"19.08"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.97","1":"18.97"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"18.96","1":"18.96"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"18.21","1":"18.21"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"17.90","1":"17.90"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"17.87","1":"17.87"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"17.61","1":"17.61"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"17.56","1":"17.56"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"17.84","1":"17.84"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"17.96","1":"17.96"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"17.82","1":"17.82"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"18.82","1":"18.82"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"18.37","1":"18.37"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"18.27","1":"18.27"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"17.35","1":"17.35"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"17.45","1":"17.45"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"17.03","1":"17.03"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"17.12","1":"17.12"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.99","1":"16.99"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.99","1":"15.99"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"15.37","1":"15.37"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"15.76","1":"15.76"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"15.82","1":"15.82"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"15.85","1":"15.85"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"15.36","1":"15.36"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"15.75","1":"15.75"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"15.99","1":"15.99"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"15.37","1":"15.37"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"15.19","1":"15.19"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"15.16","1":"15.16"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"14.49","1":"14.49"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.50","1":"14.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.00","1":"15.00"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"14.98","1":"14.98"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"15.53","1":"15.53"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.37","1":"16.37"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"15.91","1":"15.91"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"15.90","1":"15.90"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"15.74","1":"15.74"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"15.74","1":"15.74"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"15.67","1":"15.67"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.07","1":"16.07"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.98","1":"15.98"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.26","1":"16.26"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.01","1":"16.01"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"16.14","1":"16.14"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"16.01","1":"16.01"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"17.01","1":"17.01"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.91","1":"16.91"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"17.62","1":"17.62"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"17.32","1":"17.32"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"17.08","1":"17.08"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"17.02","1":"17.02"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"16.60","1":"16.60"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"16.60","1":"16.60"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"16.79","1":"16.79"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"16.64","1":"16.64"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"16.68","1":"16.68"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"17.68","1":"17.68"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"17.68","1":"17.68"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"18.05","1":"18.05"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"17.98","1":"17.98"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"18.06","1":"18.06"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.44","1":"18.44"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.35","1":"19.35"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"20.35","1":"20.35"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"20.21","1":"20.21"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"19.26","1":"19.26"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"19.04","1":"19.04"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"18.30","1":"18.30"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"18.55","1":"18.55"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"19.17","1":"19.17"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"18.82","1":"18.82"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"19.81","1":"19.81"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"20.81","1":"20.81"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"21.85","1":"21.85"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"21.86","1":"21.86"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"21.73","1":"21.73"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"20.89","1":"20.89"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"21.93","1":"21.93"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"22.32","1":"22.32"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"21.52","1":"21.52"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"21.17","1":"21.17"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"21.32","1":"21.32"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"21.17","1":"21.17"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"20.91","1":"20.91"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"21.08","1":"21.08"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"21.40","1":"21.40"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"20.88","1":"20.88"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"20.77","1":"20.77"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"20.76","1":"20.76"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"20.99","1":"20.99"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"20.85","1":"20.85"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"20.96","1":"20.96"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"21.29","1":"21.29"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"21.58","1":"21.58"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"21.10","1":"21.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"20.18","1":"20.18"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"20.10","1":"20.10"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"20.42","1":"20.42"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"20.18","1":"20.18"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"20.51","1":"20.51"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"20.95","1":"20.95"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"20.77","1":"20.77"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"20.37","1":"20.37"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"20.50","1":"20.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"20.53","1":"20.53"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"20.68","1":"20.68"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"20.58","1":"20.58"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"20.52","1":"20.52"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"20.42","1":"20.42"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"20.85","1":"20.85"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"20.51","1":"20.51"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"20.66","1":"20.66"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"20.57","1":"20.57"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"20.57","1":"20.57"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"21.14","1":"21.14"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"21.07","1":"21.07"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"20.99","1":"20.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"21.41","1":"21.41"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"21.65","1":"21.65"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"21.85","1":"21.85"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"21.28","1":"21.28"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"21.11","1":"21.11"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"21.54","1":"21.54"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"21.66","1":"21.66"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"22.74","1":"22.74"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"23.87","1":"23.87"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.06","1":"25.06"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"23.88","1":"23.88"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"23.24","1":"23.24"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"23.08","1":"23.08"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"22.60","1":"22.60"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"22.03","1":"22.03"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"22.29","1":"22.29"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"23.40","1":"23.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.57","1":"24.57"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"23.81","1":"23.81"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"23.08","1":"23.08"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"23.20","1":"23.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"23.03","1":"23.03"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.85","1":"22.85"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"22.57","1":"22.57"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"21.46","1":"21.46"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"21.41","1":"21.41"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"21.21","1":"21.21"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"20.54","1":"20.54"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"20.29","1":"20.29"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"20.63","1":"20.63"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"20.59","1":"20.59"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"20.38","1":"20.38"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"19.99","1":"19.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"19.86","1":"19.86"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"20.08","1":"20.08"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"19.10","1":"19.10"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"17.14","1":"17.14"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"17.91","1":"17.91"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.02","1":"18.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"18.03","1":"18.03"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.85","1":"17.85"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"17.51","1":"17.51"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"17.63","1":"17.63"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"17.63","1":"17.63"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"17.57","1":"17.57"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.38","1":"17.38"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.24","1":"17.24"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"16.38","1":"16.38"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"16.51","1":"16.51"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"17.10","1":"17.10"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"16.36","1":"16.36"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"15.82","1":"15.82"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"15.35","1":"15.35"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.90","1":"14.90"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.72","1":"14.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"14.97","1":"14.97"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.91","1":"14.91"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"15.25","1":"15.25"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"16.18","1":"16.18"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"16.36","1":"16.36"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"16.52","1":"16.52"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"16.52","1":"16.52"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"16.74","1":"16.74"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"16.62","1":"16.62"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"16.28","1":"16.28"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"16.58","1":"16.58"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"16.02","1":"16.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.40","1":"16.40"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"16.35","1":"16.35"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"15.89","1":"15.89"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"16.08","1":"16.08"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"16.25","1":"16.25"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"16.15","1":"16.15"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"15.98","1":"15.98"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"15.92","1":"15.92"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"15.59","1":"15.59"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"14.97","1":"14.97"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"14.70","1":"14.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"13.76","1":"13.76"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"13.63","1":"13.63"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"13.85","1":"13.85"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"14.02","1":"14.02"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"13.53","1":"13.53"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"13.37","1":"13.37"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"13.11","1":"13.11"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.99","1":"12.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.30","1":"13.30"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"13.13","1":"13.13"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"13.88","1":"13.88"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"14.88","1":"14.88"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"15.88","1":"15.88"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"15.99","1":"15.99"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"15.68","1":"15.68"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"14.94","1":"14.94"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"15.25","1":"15.25"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"15.22","1":"15.22"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"15.16","1":"15.16"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"15.12","1":"15.12"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"15.36","1":"15.36"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"15.08","1":"15.08"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"15.05","1":"15.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"15.06","1":"15.06"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"15.36","1":"15.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"16.02","1":"16.02"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"15.81","1":"15.81"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"16.55","1":"16.55"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"16.56","1":"16.56"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"16.42","1":"16.42"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"16.28","1":"16.28"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"16.33","1":"16.33"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"16.01","1":"16.01"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"15.76","1":"15.76"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"15.86","1":"15.86"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"15.72","1":"15.72"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"15.99","1":"15.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"15.69","1":"15.69"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"15.61","1":"15.61"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"15.99","1":"15.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"15.87","1":"15.87"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"16.01","1":"16.01"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"15.93","1":"15.93"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"15.89","1":"15.89"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"15.75","1":"15.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"15.80","1":"15.80"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"15.75","1":"15.75"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"15.82","1":"15.82"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"15.72","1":"15.72"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"16.72","1":"16.72"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"17.72","1":"17.72"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"18.06","1":"18.06"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"18.19","1":"18.19"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"19.18","1":"19.18"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"18.18","1":"18.18"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"17.49","1":"17.49"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"16.69","1":"16.69"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"17.69","1":"17.69"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.34","1":"17.34"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"16.42","1":"16.42"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"17.07","1":"17.07"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"16.65","1":"16.65"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"16.99","1":"16.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"16.64","1":"16.64"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"16.52","1":"16.52"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"16.41","1":"16.41"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"16.52","1":"16.52"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"16.12","1":"16.12"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"15.76","1":"15.76"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"15.23","1":"15.23"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"15.38","1":"15.38"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"14.92","1":"14.92"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"13.97","1":"13.97"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"14.51","1":"14.51"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"14.66","1":"14.66"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"15.32","1":"15.32"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"15.15","1":"15.15"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"14.73","1":"14.73"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"14.88","1":"14.88"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"14.77","1":"14.77"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"14.65","1":"14.65"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"14.07","1":"14.07"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"14.59","1":"14.59"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"14.34","1":"14.34"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"14.50","1":"14.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"14.16","1":"14.16"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"14.18","1":"14.18"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"14.16","1":"14.16"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"13.90","1":"13.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"14.02","1":"14.02"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"13.97","1":"13.97"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"13.95","1":"13.95"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"14.09","1":"14.09"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"13.92","1":"13.92"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"13.64","1":"13.64"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"13.73","1":"13.73"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"14.05","1":"14.05"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"14.20","1":"14.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"14.17","1":"14.17"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"13.77","1":"13.77"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"13.81","1":"13.81"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"13.97","1":"13.97"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"14.18","1":"14.18"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"13.91","1":"13.91"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"13.96","1":"13.96"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"14.08","1":"14.08"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"13.91","1":"13.91"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"13.86","1":"13.86"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"13.71","1":"13.71"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"13.76","1":"13.76"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"13.70","1":"13.70"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"13.61","1":"13.61"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"14.05","1":"14.05"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"13.81","1":"13.81"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"13.98","1":"13.98"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"13.85","1":"13.85"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"13.82","1":"13.82"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"13.60","1":"13.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"13.16","1":"13.16"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"13.66","1":"13.66"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"13.45","1":"13.45"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"13.41","1":"13.41"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"13.29","1":"13.29"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"13.34","1":"13.34"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"13.35","1":"13.35"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"13.39","1":"13.39"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"13.22","1":"13.22"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"14.14","1":"14.14"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"14.23","1":"14.23"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"13.91","1":"13.91"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"14.14","1":"14.14"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"13.97","1":"13.97"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"13.84","1":"13.84"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"13.58","1":"13.58"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"13.03","1":"13.03"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"13.06","1":"13.06"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"13.15","1":"13.15"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"13.07","1":"13.07"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"12.43","1":"12.43"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"12.69","1":"12.69"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"12.35","1":"12.35"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"12.61","1":"12.61"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"12.76","1":"12.76"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"12.76","1":"12.76"}]}