{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"25.50","1":"25.50"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"25.70","1":"25.70"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"25.00","1":"25.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"24.85","1":"24.85"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"26.70","1":"26.70"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"26.25","1":"26.25"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"25.60","1":"25.60"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"25.90","1":"25.90"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"25.25","1":"25.25"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"25.30","1":"25.30"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"25.50","1":"25.50"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"25.75","1":"25.75"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"25.05","1":"25.05"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"25.40","1":"25.40"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"25.80","1":"25.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"26.75","1":"26.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"26.25","1":"26.25"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"26.50","1":"26.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"26.50","1":"26.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"28.25","1":"28.25"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"29.85","1":"29.85"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"28.20","1":"28.20"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"28.65","1":"28.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"29.20","1":"29.20"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"28.75","1":"28.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"28.00","1":"28.00"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"27.75","1":"27.75"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"27.20","1":"27.20"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"27.25","1":"27.25"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"28.35","1":"28.35"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"28.15","1":"28.15"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"28.65","1":"28.65"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"28.10","1":"28.10"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"28.00","1":"28.00"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"27.50","1":"27.50"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"27.95","1":"27.95"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"30.00","1":"30.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"32.25","1":"32.25"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"32.85","1":"32.85"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"32.05","1":"32.05"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"30.60","1":"30.60"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"30.75","1":"30.75"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"30.75","1":"30.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"29.90","1":"29.90"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"29.75","1":"29.75"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"74.00","1":"74.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"29.25","1":"29.25"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"29.30","1":"29.30"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"30.70","1":"30.70"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"29.45","1":"29.45"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"30.30","1":"30.30"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"27.65","1":"27.65"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"26.30","1":"26.30"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"25.75","1":"25.75"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"26.50","1":"26.50"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"28.45","1":"28.45"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"30.55","1":"30.55"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"32.80","1":"32.80"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"33.50","1":"33.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"32.80","1":"32.80"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"32.65","1":"32.65"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"31.75","1":"31.75"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"32.10","1":"32.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"31.00","1":"31.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"30.30","1":"30.30"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"30.30","1":"30.30"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"30.50","1":"30.50"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"32.30","1":"32.30"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"31.70","1":"31.70"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"24.35","1":"24.35"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"24.35","1":"24.35"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"25.00","1":"25.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"26.25","1":"26.25"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"26.25","1":"26.25"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"25.00","1":"25.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"24.75","1":"24.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"24.50","1":"24.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"24.00","1":"24.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"23.00","1":"23.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"23.20","1":"23.20"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"22.10","1":"22.10"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"21.10","1":"21.10"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"22.15","1":"22.15"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"21.60","1":"21.60"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"21.60","1":"21.60"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"43.10","1":"43.10"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"24.25","1":"24.25"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"25.45","1":"25.45"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"24.20","1":"24.20"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"23.70","1":"23.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"23.10","1":"23.10"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"51.25","1":"51.25"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"22.30","1":"22.30"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"23.40","1":"23.40"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"23.75","1":"23.75"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"24.00","1":"24.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"23.50","1":"23.50"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"61.75","1":"61.75"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"23.55","1":"23.55"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"23.60","1":"23.60"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"23.30","1":"23.30"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"23.65","1":"23.65"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"23.25","1":"23.25"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"23.20","1":"23.20"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"22.75","1":"22.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"22.60","1":"22.60"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"22.95","1":"22.95"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"22.10","1":"22.10"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"22.75","1":"22.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"23.50","1":"23.50"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"22.70","1":"22.70"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"22.65","1":"22.65"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"22.90","1":"22.90"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"22.40","1":"22.40"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"22.40","1":"22.40"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"22.10","1":"22.10"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"22.50","1":"22.50"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"22.25","1":"22.25"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"23.15","1":"23.15"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"23.35","1":"23.35"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"23.85","1":"23.85"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"22.90","1":"22.90"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"22.35","1":"22.35"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"21.70","1":"21.70"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"22.00","1":"22.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"22.05","1":"22.05"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"22.60","1":"22.60"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"23.05","1":"23.05"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"23.40","1":"23.40"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"23.00","1":"23.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"22.70","1":"22.70"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"22.50","1":"22.50"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"22.60","1":"22.60"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"23.20","1":"23.20"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"23.50","1":"23.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"24.60","1":"24.60"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"25.15","1":"25.15"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"24.40","1":"24.40"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"24.15","1":"24.15"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"24.15","1":"24.15"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"25.15","1":"25.15"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"24.90","1":"24.90"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"24.50","1":"24.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"23.40","1":"23.40"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"23.90","1":"23.90"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"23.95","1":"23.95"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"23.25","1":"23.25"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"23.25","1":"23.25"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"23.00","1":"23.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"23.50","1":"23.50"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"23.35","1":"23.35"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"22.75","1":"22.75"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"22.55","1":"22.55"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"23.00","1":"23.00"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"23.80","1":"23.80"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"23.75","1":"23.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"23.50","1":"23.50"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"23.95","1":"23.95"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"23.65","1":"23.65"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"24.15","1":"24.15"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"24.50","1":"24.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"25.70","1":"25.70"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"26.95","1":"26.95"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"28.10","1":"28.10"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"28.00","1":"28.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"27.55","1":"27.55"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"27.75","1":"27.75"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"27.70","1":"27.70"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"27.50","1":"27.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"27.20","1":"27.20"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"27.75","1":"27.75"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"27.80","1":"27.80"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"27.95","1":"27.95"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"28.00","1":"28.00"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"28.45","1":"28.45"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"29.35","1":"29.35"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"30.10","1":"30.10"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"29.65","1":"29.65"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"28.75","1":"28.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"29.20","1":"29.20"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"29.50","1":"29.50"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"29.50","1":"29.50"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"28.85","1":"28.85"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"28.85","1":"28.85"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"29.35","1":"29.35"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"30.15","1":"30.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"32.40","1":"32.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"33.10","1":"33.10"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"33.05","1":"33.05"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"33.15","1":"33.15"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"33.15","1":"33.15"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"32.85","1":"32.85"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"33.25","1":"33.25"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"32.55","1":"32.55"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"32.75","1":"32.75"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"33.25","1":"33.25"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"32.80","1":"32.80"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"32.60","1":"32.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"32.05","1":"32.05"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"31.90","1":"31.90"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"31.25","1":"31.25"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"31.25","1":"31.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"32.55","1":"32.55"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"31.70","1":"31.70"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"30.70","1":"30.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"31.75","1":"31.75"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"31.10","1":"31.10"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"31.00","1":"31.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"30.25","1":"30.25"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"29.20","1":"29.20"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"29.90","1":"29.90"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"28.20","1":"28.20"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"28.70","1":"28.70"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"29.50","1":"29.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"30.95","1":"30.95"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"31.20","1":"31.20"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"32.75","1":"32.75"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"34.35","1":"34.35"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"36.05","1":"36.05"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"36.60","1":"36.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"37.60","1":"37.60"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"38.15","1":"38.15"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"37.50","1":"37.50"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"37.85","1":"37.85"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"37.85","1":"37.85"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"38.25","1":"38.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"39.95","1":"39.95"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"40.50","1":"40.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"39.75","1":"39.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"30.75","1":"30.75"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"30.15","1":"30.15"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"30.10","1":"30.10"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"29.00","1":"29.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"29.70","1":"29.70"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"28.25","1":"28.25"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"27.95","1":"27.95"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"28.75","1":"28.75"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"31.50","1":"31.50"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"33.05","1":"33.05"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"36.40","1":"36.40"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"34.50","1":"34.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"32.80","1":"32.80"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"31.75","1":"31.75"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"32.90","1":"32.90"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"31.65","1":"31.65"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"32.95","1":"32.95"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"33.50","1":"33.50"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"35.15","1":"35.15"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"33.70","1":"33.70"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"32.05","1":"32.05"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"31.10","1":"31.10"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"32.10","1":"32.10"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"33.70","1":"33.70"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"33.35","1":"33.35"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"30.25","1":"30.25"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"27.55","1":"27.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"26.30","1":"26.30"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"27.60","1":"27.60"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"28.95","1":"28.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"30.10","1":"30.10"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"29.30","1":"29.30"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"28.00","1":"28.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"26.95","1":"26.95"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"25.70","1":"25.70"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"25.75","1":"25.75"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"27.15","1":"27.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"26.50","1":"26.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"26.65","1":"26.65"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"27.95","1":"27.95"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"27.50","1":"27.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"26.90","1":"26.90"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"27.00","1":"27.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"27.05","1":"27.05"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"26.15","1":"26.15"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"26.40","1":"26.40"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"27.00","1":"27.00"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"27.85","1":"27.85"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"28.75","1":"28.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"28.10","1":"28.10"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"26.80","1":"26.80"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"26.60","1":"26.60"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"26.10","1":"26.10"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"26.00","1":"26.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"24.70","1":"24.70"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"25.50","1":"25.50"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"26.10","1":"26.10"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"26.50","1":"26.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"25.75","1":"25.75"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"25.25","1":"25.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"24.80","1":"24.80"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"24.30","1":"24.30"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"24.25","1":"24.25"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"24.45","1":"24.45"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"25.50","1":"25.50"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"25.05","1":"25.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"25.00","1":"25.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"24.80","1":"24.80"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"24.85","1":"24.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"25.25","1":"25.25"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"25.80","1":"25.80"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"25.60","1":"25.60"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"25.75","1":"25.75"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"25.50","1":"25.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"25.35","1":"25.35"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"25.25","1":"25.25"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"25.25","1":"25.25"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"25.10","1":"25.10"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"25.75","1":"25.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"26.25","1":"26.25"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"26.55","1":"26.55"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"26.50","1":"26.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"27.15","1":"27.15"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"27.90","1":"27.90"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"27.50","1":"27.50"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"28.50","1":"28.50"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"27.85","1":"27.85"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"29.00","1":"29.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"29.75","1":"29.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"31.20","1":"31.20"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"32.05","1":"32.05"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"32.10","1":"32.10"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"32.35","1":"32.35"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"32.05","1":"32.05"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"31.35","1":"31.35"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"33.60","1":"33.60"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"35.25","1":"35.25"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"36.35","1":"36.35"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"35.55","1":"35.55"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"35.50","1":"35.50"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"34.60","1":"34.60"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"35.00","1":"35.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"34.50","1":"34.50"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"34.75","1":"34.75"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"35.00","1":"35.00"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"36.75","1":"36.75"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"38.55","1":"38.55"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"40.45","1":"40.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"42.45","1":"42.45"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"42.00","1":"42.00"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"40.50","1":"40.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"38.55","1":"38.55"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"38.90","1":"38.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"39.65","1":"39.65"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"38.50","1":"38.50"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"39.60","1":"39.60"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"39.10","1":"39.10"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"38.05","1":"38.05"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"37.50","1":"37.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"38.35","1":"38.35"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"38.25","1":"38.25"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"38.60","1":"38.60"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"39.05","1":"39.05"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"38.95","1":"38.95"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"38.50","1":"38.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"38.20","1":"38.20"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"74.00","1":"74.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"39.60","1":"39.60"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"41.55","1":"41.55"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"42.20","1":"42.20"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"42.00","1":"42.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"41.20","1":"41.20"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"41.50","1":"41.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"41.50","1":"41.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"41.10","1":"41.10"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"41.00","1":"41.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"41.20","1":"41.20"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"40.50","1":"40.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"39.50","1":"39.50"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"39.50","1":"39.50"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"38.60","1":"38.60"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"39.50","1":"39.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"39.00","1":"39.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"37.10","1":"37.10"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"37.90","1":"37.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"38.40","1":"38.40"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"38.75","1":"38.75"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"38.80","1":"38.80"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"38.95","1":"38.95"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"38.75","1":"38.75"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"39.25","1":"39.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"39.00","1":"39.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"40.45","1":"40.45"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"39.25","1":"39.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"39.10","1":"39.10"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"40.50","1":"40.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"40.85","1":"40.85"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"40.15","1":"40.15"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"42.15","1":"42.15"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"42.50","1":"42.50"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"42.95","1":"42.95"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"43.25","1":"43.25"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"43.05","1":"43.05"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"42.90","1":"42.90"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"42.55","1":"42.55"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"42.70","1":"42.70"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"42.90","1":"42.90"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"42.65","1":"42.65"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"42.70","1":"42.70"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"43.20","1":"43.20"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"43.90","1":"43.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"43.50","1":"43.50"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"43.80","1":"43.80"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"44.00","1":"44.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"44.75","1":"44.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"46.95","1":"46.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"37.25","1":"37.25"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"38.40","1":"38.40"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"37.50","1":"37.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"37.75","1":"37.75"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"39.00","1":"39.00"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"38.20","1":"38.20"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"38.20","1":"38.20"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"39.65","1":"39.65"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"37.10","1":"37.10"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"37.95","1":"37.95"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"37.75","1":"37.75"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"38.05","1":"38.05"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"39.95","1":"39.95"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"41.90","1":"41.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"43.80","1":"43.80"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"42.50","1":"42.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"41.10","1":"41.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"41.50","1":"41.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"41.30","1":"41.30"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"43.00","1":"43.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"44.50","1":"44.50"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"44.45","1":"44.45"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"44.50","1":"44.50"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"44.30","1":"44.30"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"44.00","1":"44.00"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"43.75","1":"43.75"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"42.45","1":"42.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"43.20","1":"43.20"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"42.65","1":"42.65"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"43.15","1":"43.15"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"42.65","1":"42.65"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"42.85","1":"42.85"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"43.75","1":"43.75"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"43.10","1":"43.10"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"43.35","1":"43.35"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"43.10","1":"43.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"44.80","1":"44.80"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"44.10","1":"44.10"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"44.40","1":"44.40"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"59.90","1":"59.90"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"59.25","1":"59.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"59.75","1":"59.75"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"57.50","1":"57.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"59.40","1":"59.40"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"59.00","1":"59.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"56.50","1":"56.50"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"53.70","1":"53.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"54.25","1":"54.25"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"53.45","1":"53.45"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"55.00","1":"55.00"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"55.45","1":"55.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"54.30","1":"54.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"56.15","1":"56.15"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"56.35","1":"56.35"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"55.50","1":"55.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"55.60","1":"55.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"56.00","1":"56.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"58.80","1":"58.80"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"58.00","1":"58.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"56.70","1":"56.70"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"57.00","1":"57.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"56.75","1":"56.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"56.00","1":"56.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"54.25","1":"54.25"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"53.50","1":"53.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"50.85","1":"50.85"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"48.35","1":"48.35"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"46.00","1":"46.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"44.55","1":"44.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"46.75","1":"46.75"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"44.45","1":"44.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"42.60","1":"42.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"43.40","1":"43.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"43.70","1":"43.70"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"42.80","1":"42.80"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"43.05","1":"43.05"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"45.20","1":"45.20"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"47.45","1":"47.45"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"45.80","1":"45.80"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"48.05","1":"48.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"50.45","1":"50.45"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"50.45","1":"50.45"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"49.75","1":"49.75"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"51.50","1":"51.50"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"52.50","1":"52.50"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"51.40","1":"51.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"50.20","1":"50.20"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"51.00","1":"51.00"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"49.80","1":"49.80"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"50.50","1":"50.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"50.75","1":"50.75"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"49.00","1":"49.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"49.00","1":"49.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"47.60","1":"47.60"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"48.50","1":"48.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"48.00","1":"48.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"49.00","1":"49.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"49.00","1":"49.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"49.25","1":"49.25"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"51.70","1":"51.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"53.00","1":"53.00"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"52.55","1":"52.55"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"51.50","1":"51.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"51.90","1":"51.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"52.40","1":"52.40"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"51.50","1":"51.50"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"53.45","1":"53.45"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"53.25","1":"53.25"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"53.85","1":"53.85"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"54.00","1":"54.00"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"54.00","1":"54.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"53.00","1":"53.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"52.75","1":"52.75"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"52.60","1":"52.60"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"52.20","1":"52.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"52.00","1":"52.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"51.25","1":"51.25"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"49.25","1":"49.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"50.00","1":"50.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"42.00","1":"42.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"42.70","1":"42.70"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"42.30","1":"42.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"42.50","1":"42.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"44.60","1":"44.60"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"44.00","1":"44.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"43.80","1":"43.80"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"44.45","1":"44.45"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"43.50","1":"43.50"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"44.30","1":"44.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"46.50","1":"46.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"48.80","1":"48.80"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"50.80","1":"50.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"49.30","1":"49.30"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"47.10","1":"47.10"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"46.00","1":"46.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"46.10","1":"46.10"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"44.75","1":"44.75"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"45.00","1":"45.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"47.25","1":"47.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"48.80","1":"48.80"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"48.50","1":"48.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"46.75","1":"46.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"46.30","1":"46.30"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"46.45","1":"46.45"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"46.50","1":"46.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"46.50","1":"46.50"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"44.18","1":"44.18"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"43.90","1":"43.90"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"41.71","1":"41.71"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"40.70","1":"40.70"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"40.79","1":"40.79"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"41.25","1":"41.25"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"39.85","1":"39.85"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"38.05","1":"38.05"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"38.90","1":"38.90"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"39.90","1":"39.90"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"38.80","1":"38.80"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"38.15","1":"38.15"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"37.00","1":"37.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"36.90","1":"36.90"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"35.50","1":"35.50"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"33.73","1":"33.73"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"34.24","1":"34.24"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"34.66","1":"34.66"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"32.95","1":"32.95"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"31.31","1":"31.31"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"32.87","1":"32.87"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"32.50","1":"32.50"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"32.55","1":"32.55"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"34.17","1":"34.17"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"33.00","1":"33.00"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"32.90","1":"32.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"32.42","1":"32.42"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"32.68","1":"32.68"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"31.05","1":"31.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"31.50","1":"31.50"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"32.00","1":"32.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"31.40","1":"31.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"30.50","1":"30.50"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"29.30","1":"29.30"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"29.75","1":"29.75"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"28.27","1":"28.27"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"26.86","1":"26.86"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"28.30","1":"28.30"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"28.50","1":"28.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"28.22","1":"28.22"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"27.94","1":"27.94"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"27.67","1":"27.67"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"26.40","1":"26.40"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"25.10","1":"25.10"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"23.85","1":"23.85"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"22.66","1":"22.66"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"21.53","1":"21.53"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"22.50","1":"22.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"21.61","1":"21.61"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"20.80","1":"20.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"19.85","1":"19.85"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"19.00","1":"19.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"20.20","1":"20.20"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"19.19","1":"19.19"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"18.21","1":"18.21"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"18.85","1":"18.85"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"17.85","1":"17.85"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"18.73","1":"18.73"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"22.05","1":"22.05"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"22.80","1":"22.80"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"23.15","1":"23.15"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"22.90","1":"22.90"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"21.80","1":"21.80"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"21.11","1":"21.11"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"20.10","1":"20.10"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"19.98","1":"19.98"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"18.98","1":"18.98"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"19.94","1":"19.94"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"19.98","1":"19.98"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"19.55","1":"19.55"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"19.90","1":"19.90"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"19.20","1":"19.20"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"19.67","1":"19.67"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"19.68","1":"19.68"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"19.11","1":"19.11"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"19.20","1":"19.20"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"19.80","1":"19.80"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"19.00","1":"19.00"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"18.98","1":"18.98"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"18.98","1":"18.98"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"17.98","1":"17.98"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"16.98","1":"16.98"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"15.98","1":"15.98"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"14.98","1":"14.98"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"13.98","1":"13.98"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"12.98","1":"12.98"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"11.98","1":"11.98"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"10.98","1":"10.98"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"11.15","1":"11.15"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"10.70","1":"10.70"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"10.22","1":"10.22"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"10.22","1":"10.22"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"10.22","1":"10.22"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"10.69","1":"10.69"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"10.26","1":"10.26"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"10.49","1":"10.49"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"10.40","1":"10.40"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"10.30","1":"10.30"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"9.85","1":"9.85"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"10.25","1":"10.25"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"10.50","1":"10.50"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"10.60","1":"10.60"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"10.40","1":"10.40"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"10.90","1":"10.90"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"10.25","1":"10.25"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"10.74","1":"10.74"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"9.63","1":"9.63"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"10.00","1":"10.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"10.20","1":"10.20"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"10.10","1":"10.10"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"10.35","1":"10.35"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"10.05","1":"10.05"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"10.10","1":"10.10"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"10.52","1":"10.52"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"10.05","1":"10.05"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"10.05","1":"10.05"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"10.30","1":"10.30"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"10.02","1":"10.02"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"9.48","1":"9.48"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"10.21","1":"10.21"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"11.21","1":"11.21"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"12.21","1":"12.21"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"13.21","1":"13.21"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.21","1":"14.21"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"14.21","1":"14.21"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"16.94","1":"16.94"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"16.98","1":"16.98"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"16.61","1":"16.61"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"16.13","1":"16.13"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"16.09","1":"16.09"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"13.27","1":"13.27"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"13.27","1":"13.27"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"12.73","1":"12.73"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"12.52","1":"12.52"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"12.52","1":"12.52"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"11.58","1":"11.58"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"11.58","1":"11.58"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"11.58","1":"11.58"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"10.11","1":"10.11"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"10.74","1":"10.74"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"10.74","1":"10.74"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"10.30","1":"10.30"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"9.75","1":"9.75"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"10.10","1":"10.10"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"9.89","1":"9.89"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"9.35","1":"9.35"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"9.35","1":"9.35"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"9.62","1":"9.62"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"10.20","1":"10.20"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"10.25","1":"10.25"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"9.99","1":"9.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"9.99","1":"9.99"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"10.40","1":"10.40"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"10.02","1":"10.02"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"10.00","1":"10.00"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"10.15","1":"10.15"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"10.30","1":"10.30"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"9.80","1":"9.80"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"9.66","1":"9.66"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"9.61","1":"9.61"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"9.14","1":"9.14"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"9.06","1":"9.06"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"9.06","1":"9.06"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"9.07","1":"9.07"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"8.95","1":"8.95"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"8.92","1":"8.92"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"8.92","1":"8.92"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"9.46","1":"9.46"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"9.25","1":"9.25"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"9.74","1":"9.74"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"8.49","1":"8.49"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"8.69","1":"8.69"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"8.22","1":"8.22"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"8.14","1":"8.14"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"8.15","1":"8.15"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"8.37","1":"8.37"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"8.75","1":"8.75"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"8.58","1":"8.58"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"8.40","1":"8.40"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"8.60","1":"8.60"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"8.77","1":"8.77"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"9.03","1":"9.03"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"8.70","1":"8.70"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"9.28","1":"9.28"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"9.09","1":"9.09"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"9.43","1":"9.43"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"9.39","1":"9.39"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"9.26","1":"9.26"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"9.33","1":"9.33"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"9.06","1":"9.06"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"9.10","1":"9.10"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"9.17","1":"9.17"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"9.10","1":"9.10"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"9.11","1":"9.11"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"9.01","1":"9.01"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"9.10","1":"9.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"9.10","1":"9.10"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"9.16","1":"9.16"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"9.06","1":"9.06"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"9.10","1":"9.10"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"9.09","1":"9.09"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"8.79","1":"8.79"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"9.10","1":"9.10"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"9.45","1":"9.45"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"9.14","1":"9.14"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"9.02","1":"9.02"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"9.79","1":"9.79"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"10.25","1":"10.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"10.03","1":"10.03"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"9.80","1":"9.80"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"9.83","1":"9.83"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"9.36","1":"9.36"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"9.61","1":"9.61"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"10.34","1":"10.34"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"10.04","1":"10.04"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"10.25","1":"10.25"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"10.45","1":"10.45"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"11.19","1":"11.19"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"11.17","1":"11.17"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"11.61","1":"11.61"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"12.61","1":"12.61"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.70","1":"13.70"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.98","1":"13.98"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.26","1":"13.26"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"12.54","1":"12.54"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"13.25","1":"13.25"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"12.26","1":"12.26"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"11.86","1":"11.86"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.82","1":"12.82"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.00","1":"13.00"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"11.98","1":"11.98"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"11.65","1":"11.65"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"11.70","1":"11.70"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"12.49","1":"12.49"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"12.47","1":"12.47"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"12.46","1":"12.46"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"12.49","1":"12.49"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"12.45","1":"12.45"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"11.95","1":"11.95"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"12.11","1":"12.11"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"11.63","1":"11.63"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"11.60","1":"11.60"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"11.15","1":"11.15"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.55","1":"11.55"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.59","1":"11.59"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"11.45","1":"11.45"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"11.96","1":"11.96"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"12.05","1":"12.05"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"11.86","1":"11.86"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"11.95","1":"11.95"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"11.72","1":"11.72"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"11.99","1":"11.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"12.05","1":"12.05"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"12.19","1":"12.19"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"12.39","1":"12.39"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"12.50","1":"12.50"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"12.55","1":"12.55"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"12.46","1":"12.46"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"12.40","1":"12.40"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"12.01","1":"12.01"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"12.20","1":"12.20"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"12.66","1":"12.66"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"12.57","1":"12.57"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"12.53","1":"12.53"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"12.23","1":"12.23"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"12.31","1":"12.31"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"12.30","1":"12.30"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"12.40","1":"12.40"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"12.45","1":"12.45"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"12.55","1":"12.55"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"12.35","1":"12.35"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"12.26","1":"12.26"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"12.59","1":"12.59"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"13.58","1":"13.58"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"13.46","1":"13.46"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.08","1":"13.08"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"13.73","1":"13.73"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.01","1":"14.01"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"14.03","1":"14.03"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.05","1":"14.05"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.18","1":"14.18"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.04","1":"14.04"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.01","1":"14.01"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.14","1":"14.14"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"14.01","1":"14.01"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.97","1":"13.97"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.86","1":"13.86"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"14.10","1":"14.10"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"13.91","1":"13.91"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"13.90","1":"13.90"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"14.00","1":"14.00"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.50","1":"13.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"13.25","1":"13.25"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"12.51","1":"12.51"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"12.80","1":"12.80"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"12.10","1":"12.10"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"11.79","1":"11.79"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"12.30","1":"12.30"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"12.61","1":"12.61"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.61","1":"13.61"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.02","1":"14.02"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"13.90","1":"13.90"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"13.46","1":"13.46"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"14.29","1":"14.29"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"13.90","1":"13.90"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"13.61","1":"13.61"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"13.62","1":"13.62"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"13.80","1":"13.80"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"14.30","1":"14.30"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"14.15","1":"14.15"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"14.69","1":"14.69"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"15.12","1":"15.12"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"15.28","1":"15.28"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"15.36","1":"15.36"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"15.20","1":"15.20"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"15.00","1":"15.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"15.34","1":"15.34"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"15.01","1":"15.01"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"14.99","1":"14.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"14.92","1":"14.92"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"11.10","1":"11.10"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"11.49","1":"11.49"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.43","1":"11.43"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"11.62","1":"11.62"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"12.29","1":"12.29"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"11.60","1":"11.60"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"11.60","1":"11.60"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"11.39","1":"11.39"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"10.65","1":"10.65"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.39","1":"10.39"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"10.89","1":"10.89"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"10.80","1":"10.80"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.30","1":"11.30"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"10.61","1":"10.61"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.65","1":"10.65"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"10.57","1":"10.57"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.50","1":"10.50"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"10.30","1":"10.30"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.17","1":"10.17"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.20","1":"10.20"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"10.11","1":"10.11"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"10.15","1":"10.15"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.61","1":"9.61"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.30","1":"9.30"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.26","1":"9.26"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.44","1":"9.44"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"9.47","1":"9.47"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.20","1":"9.20"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.07","1":"9.07"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"9.35","1":"9.35"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"8.71","1":"8.71"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"8.65","1":"8.65"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"8.69","1":"8.69"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"8.61","1":"8.61"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.82","1":"8.82"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"9.18","1":"9.18"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.15","1":"9.15"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.38","1":"9.38"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"9.32","1":"9.32"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.18","1":"9.18"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.96","1":"8.96"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"9.10","1":"9.10"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.90","1":"8.90"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"9.30","1":"9.30"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"9.06","1":"9.06"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"9.53","1":"9.53"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"9.25","1":"9.25"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"9.45","1":"9.45"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"9.30","1":"9.30"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"9.64","1":"9.64"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"9.65","1":"9.65"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"9.62","1":"9.62"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"9.70","1":"9.70"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"9.75","1":"9.75"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"9.76","1":"9.76"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"9.65","1":"9.65"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"9.75","1":"9.75"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"9.54","1":"9.54"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"9.43","1":"9.43"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"9.49","1":"9.49"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"9.45","1":"9.45"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"9.30","1":"9.30"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"9.25","1":"9.25"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"9.10","1":"9.10"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"8.58","1":"8.58"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"8.27","1":"8.27"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"8.27","1":"8.27"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"8.13","1":"8.13"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"8.45","1":"8.45"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.79","1":"8.79"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.80","1":"8.80"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"9.15","1":"9.15"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"9.10","1":"9.10"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"8.85","1":"8.85"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"9.49","1":"9.49"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"9.37","1":"9.37"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"9.63","1":"9.63"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"8.64","1":"8.64"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"8.49","1":"8.49"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"9.35","1":"9.35"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.49","1":"9.49"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"9.20","1":"9.20"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.70","1":"8.70"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"8.98","1":"8.98"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.24","1":"9.24"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"9.39","1":"9.39"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"8.77","1":"8.77"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.40","1":"8.40"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.66","1":"8.66"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"8.76","1":"8.76"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.95","1":"8.95"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.91","1":"8.91"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"8.79","1":"8.79"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"9.21","1":"9.21"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"9.32","1":"9.32"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"9.30","1":"9.30"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"9.46","1":"9.46"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"9.30","1":"9.30"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"9.22","1":"9.22"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"9.20","1":"9.20"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"9.40","1":"9.40"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"9.30","1":"9.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"9.21","1":"9.21"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"9.44","1":"9.44"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"9.46","1":"9.46"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"9.52","1":"9.52"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"9.60","1":"9.60"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"9.77","1":"9.77"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"9.60","1":"9.60"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"9.83","1":"9.83"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"9.88","1":"9.88"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"9.83","1":"9.83"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"9.85","1":"9.85"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"9.85","1":"9.85"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"9.82","1":"9.82"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"10.10","1":"10.10"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"10.21","1":"10.21"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"10.01","1":"10.01"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"10.50","1":"10.50"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"10.54","1":"10.54"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"10.55","1":"10.55"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"10.75","1":"10.75"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"10.78","1":"10.78"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"10.65","1":"10.65"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"11.00","1":"11.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"11.24","1":"11.24"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"11.22","1":"11.22"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"11.30","1":"11.30"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"11.12","1":"11.12"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"11.15","1":"11.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"11.49","1":"11.49"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"11.98","1":"11.98"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.55","1":"11.55"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"11.51","1":"11.51"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"11.50","1":"11.50"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"11.41","1":"11.41"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"11.49","1":"11.49"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"11.63","1":"11.63"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"11.73","1":"11.73"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"12.30","1":"12.30"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"12.48","1":"12.48"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"12.26","1":"12.26"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"12.51","1":"12.51"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"12.05","1":"12.05"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"12.12","1":"12.12"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.21","1":"12.21"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"11.81","1":"11.81"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.80","1":"11.80"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.98","1":"11.98"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.99","1":"11.99"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"11.07","1":"11.07"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.49","1":"11.49"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"11.25","1":"11.25"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"11.01","1":"11.01"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.67","1":"10.67"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.16","1":"11.16"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"11.70","1":"11.70"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.31","1":"11.31"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"11.19","1":"11.19"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.10","1":"11.10"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"11.08","1":"11.08"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"11.11","1":"11.11"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.85","1":"10.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"10.85","1":"10.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"10.72","1":"10.72"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"10.24","1":"10.24"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"10.55","1":"10.55"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.45","1":"10.45"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"10.82","1":"10.82"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"10.94","1":"10.94"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.99","1":"10.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"10.90","1":"10.90"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"11.34","1":"11.34"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"11.49","1":"11.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"11.44","1":"11.44"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"11.46","1":"11.46"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"11.13","1":"11.13"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"11.87","1":"11.87"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"11.86","1":"11.86"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"11.14","1":"11.14"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"11.19","1":"11.19"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"11.10","1":"11.10"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"11.48","1":"11.48"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"11.52","1":"11.52"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"11.61","1":"11.61"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.32","1":"12.32"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"11.72","1":"11.72"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"11.79","1":"11.79"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"10.79","1":"10.79"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"10.37","1":"10.37"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"10.80","1":"10.80"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"10.60","1":"10.60"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"10.67","1":"10.67"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"10.77","1":"10.77"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"10.79","1":"10.79"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"10.71","1":"10.71"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"10.64","1":"10.64"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"10.39","1":"10.39"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"10.36","1":"10.36"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"8.87","1":"8.87"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"8.60","1":"8.60"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"8.70","1":"8.70"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"8.70","1":"8.70"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"8.38","1":"8.38"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"8.55","1":"8.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.42","1":"8.42"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"8.42","1":"8.42"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"8.20","1":"8.20"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"8.23","1":"8.23"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"8.20","1":"8.20"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"8.29","1":"8.29"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"8.17","1":"8.17"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"8.49","1":"8.49"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"8.20","1":"8.20"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"8.24","1":"8.24"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"8.06","1":"8.06"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"8.07","1":"8.07"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"8.20","1":"8.20"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"8.13","1":"8.13"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"8.03","1":"8.03"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"8.10","1":"8.10"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"8.10","1":"8.10"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"8.30","1":"8.30"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"8.31","1":"8.31"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"8.44","1":"8.44"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"8.39","1":"8.39"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"8.42","1":"8.42"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"8.51","1":"8.51"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"8.31","1":"8.31"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"8.54","1":"8.54"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"8.41","1":"8.41"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"8.62","1":"8.62"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"8.47","1":"8.47"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"8.40","1":"8.40"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"8.04","1":"8.04"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"8.42","1":"8.42"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"8.42","1":"8.42"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"8.34","1":"8.34"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"8.34","1":"8.34"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"8.47","1":"8.47"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"8.47","1":"8.47"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"8.21","1":"8.21"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"8.21","1":"8.21"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"8.21","1":"8.21"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"8.13","1":"8.13"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"8.06","1":"8.06"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"8.06","1":"8.06"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"7.98","1":"7.98"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"7.95","1":"7.95"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"7.83","1":"7.83"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"7.50","1":"7.50"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.35","1":"7.35"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"7.07","1":"7.07"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"7.25","1":"7.25"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"7.35","1":"7.35"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"7.55","1":"7.55"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"7.70","1":"7.70"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"7.40","1":"7.40"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"7.82","1":"7.82"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"7.17","1":"7.17"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"7.29","1":"7.29"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"7.48","1":"7.48"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"7.53","1":"7.53"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"7.49","1":"7.49"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"7.36","1":"7.36"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"7.59","1":"7.59"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"7.59","1":"7.59"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"7.55","1":"7.55"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"7.52","1":"7.52"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"7.61","1":"7.61"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"7.80","1":"7.80"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"7.80","1":"7.80"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"7.80","1":"7.80"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"7.80","1":"7.80"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"7.87","1":"7.87"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"7.95","1":"7.95"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"7.70","1":"7.70"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"7.95","1":"7.95"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"8.49","1":"8.49"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"8.35","1":"8.35"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"8.54","1":"8.54"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"8.18","1":"8.18"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"8.29","1":"8.29"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"8.30","1":"8.30"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"8.16","1":"8.16"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"8.35","1":"8.35"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"8.40","1":"8.40"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"8.49","1":"8.49"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"8.50","1":"8.50"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"8.21","1":"8.21"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"8.15","1":"8.15"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"8.20","1":"8.20"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"8.40","1":"8.40"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"8.25","1":"8.25"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"8.15","1":"8.15"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"8.15","1":"8.15"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"8.45","1":"8.45"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"8.45","1":"8.45"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"8.15","1":"8.15"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.04","1":"8.04"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"8.31","1":"8.31"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.16","1":"8.16"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.94","1":"7.94"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.83","1":"7.83"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"8.50","1":"8.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"8.40","1":"8.40"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.40","1":"8.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"7.91","1":"7.91"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"7.91","1":"7.91"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.08","1":"8.08"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"8.09","1":"8.09"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"7.91","1":"7.91"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"7.92","1":"7.92"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"7.92","1":"7.92"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"7.85","1":"7.85"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.33","1":"8.33"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"7.74","1":"7.74"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"7.74","1":"7.74"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"7.63","1":"7.63"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"7.75","1":"7.75"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"7.82","1":"7.82"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"7.59","1":"7.59"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.09","1":"8.09"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"7.95","1":"7.95"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"7.73","1":"7.73"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"7.73","1":"7.73"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"7.86","1":"7.86"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.09","1":"8.09"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.09","1":"8.09"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"7.67","1":"7.67"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"7.61","1":"7.61"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.03","1":"8.03"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"7.76","1":"7.76"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.76","1":"7.76"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"7.76","1":"7.76"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.16","1":"8.16"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"7.69","1":"7.69"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"7.69","1":"7.69"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"7.69","1":"7.69"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"7.69","1":"7.69"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.36","1":"8.36"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.75","1":"8.75"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.99","1":"8.99"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.75","1":"8.75"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.83","1":"8.83"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.83","1":"8.83"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.83","1":"8.83"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.54","1":"8.54"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"8.21","1":"8.21"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.87","1":"8.87"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.71","1":"8.71"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.99","1":"8.99"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.70","1":"8.70"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.55","1":"8.55"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.55","1":"8.55"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"9.17","1":"9.17"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"9.02","1":"9.02"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"9.02","1":"9.02"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.92","1":"8.92"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"9.43","1":"9.43"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"9.27","1":"9.27"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.16","1":"9.16"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"9.34","1":"9.34"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.33","1":"9.33"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.92","1":"8.92"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.15","1":"9.15"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.17","1":"9.17"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.10","1":"9.10"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.16","1":"9.16"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.16","1":"9.16"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.04","1":"9.04"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.58","1":"9.58"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"9.59","1":"9.59"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"9.25","1":"9.25"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.15","1":"9.15"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.26","1":"9.26"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.59","1":"9.59"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.91","1":"9.91"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"8.91","1":"8.91"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"8.76","1":"8.76"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"8.81","1":"8.81"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"8.78","1":"8.78"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"8.85","1":"8.85"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"8.82","1":"8.82"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"8.86","1":"8.86"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"8.91","1":"8.91"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.67","1":"8.67"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.80","1":"8.80"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.72","1":"8.72"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.70","1":"8.70"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.75","1":"8.75"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.69","1":"8.69"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.52","1":"7.52"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"7.76","1":"7.76"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.52","1":"7.52"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.43","1":"7.43"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.39","1":"7.39"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.68","1":"7.68"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"7.80","1":"7.80"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"7.25","1":"7.25"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"7.06","1":"7.06"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.22","1":"7.22"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"7.25","1":"7.25"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.49","1":"7.49"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.44","1":"7.44"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"7.18","1":"7.18"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.25","1":"7.25"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.91","1":"6.91"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"7.15","1":"7.15"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"6.98","1":"6.98"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.98","1":"6.98"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.14","1":"7.14"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.15","1":"7.15"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.11","1":"7.11"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.29","1":"7.29"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.14","1":"7.14"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.01","1":"7.01"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.01","1":"7.01"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.02","1":"7.02"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"6.95","1":"6.95"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"6.73","1":"6.73"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"6.73","1":"6.73"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"6.73","1":"6.73"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"6.70","1":"6.70"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"6.71","1":"6.71"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"6.94","1":"6.94"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"6.94","1":"6.94"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.01","1":"7.01"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.19","1":"7.19"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.12","1":"7.12"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.14","1":"7.14"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.19","1":"7.19"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"7.19","1":"7.19"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.28","1":"7.28"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"7.28","1":"7.28"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"7.61","1":"7.61"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"7.40","1":"7.40"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"7.54","1":"7.54"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"7.42","1":"7.42"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"7.45","1":"7.45"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"7.12","1":"7.12"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"7.50","1":"7.50"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"7.51","1":"7.51"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.25","1":"7.25"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"7.75","1":"7.75"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"7.51","1":"7.51"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"7.51","1":"7.51"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.55","1":"7.55"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"7.95","1":"7.95"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"7.51","1":"7.51"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.80","1":"7.80"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"8.00","1":"8.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"7.58","1":"7.58"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.40","1":"7.40"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"7.40","1":"7.40"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.62","1":"7.62"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"7.25","1":"7.25"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.60","1":"7.60"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"7.60","1":"7.60"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"7.75","1":"7.75"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.40","1":"7.40"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"7.45","1":"7.45"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.71","1":"7.71"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.40","1":"7.40"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"7.85","1":"7.85"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.65","1":"7.65"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.62","1":"7.62"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"7.74","1":"7.74"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"7.75","1":"7.75"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"7.61","1":"7.61"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"7.51","1":"7.51"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.65","1":"7.65"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"7.65","1":"7.65"},{"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":"7.88","1":"7.88"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.55","1":"7.55"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.65","1":"7.65"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"7.73","1":"7.73"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"7.80","1":"7.80"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"7.80","1":"7.80"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.01","1":"8.01"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"8.01","1":"8.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.80","1":"7.80"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"7.30","1":"7.30"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.45","1":"7.45"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.70","1":"7.70"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.64","1":"7.64"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.28","1":"7.28"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.53","1":"7.53"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.41","1":"8.41"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"8.16","1":"8.16"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"8.78","1":"8.78"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"8.88","1":"8.88"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"8.85","1":"8.85"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"8.95","1":"8.95"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"9.07","1":"9.07"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"9.10","1":"9.10"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"8.73","1":"8.73"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"8.98","1":"8.98"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.58","1":"8.58"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.93","1":"8.93"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.97","1":"8.97"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.81","1":"8.81"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.63","1":"8.63"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.65","1":"8.65"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.98","1":"8.98"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.85","1":"8.85"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"8.77","1":"8.77"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.75","1":"8.75"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.52","1":"8.52"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.66","1":"8.66"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.53","1":"8.53"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"8.40","1":"8.40"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"8.54","1":"8.54"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"8.20","1":"8.20"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"7.90","1":"7.90"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"8.48","1":"8.48"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"8.05","1":"8.05"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"7.84","1":"7.84"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"7.65","1":"7.65"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"8.54","1":"8.54"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"8.25","1":"8.25"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"8.25","1":"8.25"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"8.24","1":"8.24"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"8.00","1":"8.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"8.21","1":"8.21"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"8.15","1":"8.15"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"8.26","1":"8.26"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"8.35","1":"8.35"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"8.64","1":"8.64"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"8.50","1":"8.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"8.90","1":"8.90"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"8.67","1":"8.67"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"8.50","1":"8.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"8.57","1":"8.57"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"8.50","1":"8.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"8.89","1":"8.89"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"8.80","1":"8.80"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"8.55","1":"8.55"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.35","1":"8.35"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"7.81","1":"7.81"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"7.31","1":"7.31"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.35","1":"8.35"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"7.71","1":"7.71"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"7.99","1":"7.99"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"7.70","1":"7.70"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"7.70","1":"7.70"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"8.40","1":"8.40"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.40","1":"8.40"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"8.15","1":"8.15"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"7.80","1":"7.80"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.20","1":"8.20"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"7.75","1":"7.75"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"8.20","1":"8.20"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.02","1":"8.02"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.09","1":"8.09"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"8.10","1":"8.10"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"8.10","1":"8.10"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.25","1":"8.25"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"8.25","1":"8.25"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.30","1":"8.30"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"7.32","1":"7.32"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"7.20","1":"7.20"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"7.10","1":"7.10"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"7.10","1":"7.10"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"7.50","1":"7.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"7.03","1":"7.03"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"7.01","1":"7.01"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"7.13","1":"7.13"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"7.35","1":"7.35"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"7.20","1":"7.20"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"7.40","1":"7.40"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"7.73","1":"7.73"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"7.90","1":"7.90"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"7.98","1":"7.98"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"7.35","1":"7.35"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"7.88","1":"7.88"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"7.70","1":"7.70"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"7.40","1":"7.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"7.50","1":"7.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"7.70","1":"7.70"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.02","1":"8.02"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.04","1":"8.04"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"7.91","1":"7.91"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"7.65","1":"7.65"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"8.24","1":"8.24"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"8.60","1":"8.60"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.15","1":"8.15"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"8.39","1":"8.39"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"8.43","1":"8.43"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"8.22","1":"8.22"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"8.45","1":"8.45"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"8.23","1":"8.23"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.23","1":"9.23"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"8.23","1":"8.23"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"8.25","1":"8.25"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"7.43","1":"7.43"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.90","1":"7.90"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"7.82","1":"7.82"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"7.85","1":"7.85"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"7.86","1":"7.86"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"8.19","1":"8.19"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"8.20","1":"8.20"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"8.35","1":"8.35"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"8.49","1":"8.49"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"8.55","1":"8.55"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"8.60","1":"8.60"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"8.01","1":"8.01"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"8.49","1":"8.49"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"8.46","1":"8.46"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"8.20","1":"8.20"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"8.23","1":"8.23"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"8.20","1":"8.20"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"8.00","1":"8.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"8.43","1":"8.43"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"8.39","1":"8.39"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"8.00","1":"8.00"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"7.70","1":"7.70"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"7.50","1":"7.50"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.50","1":"7.50"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"7.79","1":"7.79"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"7.85","1":"7.85"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"7.73","1":"7.73"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"7.80","1":"7.80"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"7.79","1":"7.79"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"7.75","1":"7.75"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"7.78","1":"7.78"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"7.40","1":"7.40"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"7.50","1":"7.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"7.84","1":"7.84"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"7.85","1":"7.85"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"7.42","1":"7.42"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"7.75","1":"7.75"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"7.70","1":"7.70"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"7.11","1":"7.11"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"7.64","1":"7.64"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"7.63","1":"7.63"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"7.10","1":"7.10"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"7.49","1":"7.49"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"7.25","1":"7.25"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"7.11","1":"7.11"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"6.90","1":"6.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"6.83","1":"6.83"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7.03","1":"7.03"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.20","1":"7.20"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"6.80","1":"6.80"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"7.10","1":"7.10"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"6.93","1":"6.93"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"7.10","1":"7.10"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"6.75","1":"6.75"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7.20","1":"7.20"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7.25","1":"7.25"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"6.52","1":"6.52"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.00","1":"7.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"7.04","1":"7.04"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"7.15","1":"7.15"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"6.81","1":"6.81"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"7.10","1":"7.10"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"7.45","1":"7.45"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"7.55","1":"7.55"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"7.55","1":"7.55"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"7.58","1":"7.58"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"7.45","1":"7.45"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"7.50","1":"7.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.58","1":"7.58"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"7.57","1":"7.57"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"7.45","1":"7.45"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.49","1":"7.49"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"7.60","1":"7.60"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"7.88","1":"7.88"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"7.78","1":"7.78"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"7.42","1":"7.42"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"7.41","1":"7.41"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"8.20","1":"8.20"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"8.10","1":"8.10"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"8.51","1":"8.51"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"8.45","1":"8.45"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9.45","1":"9.45"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"10.45","1":"10.45"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"11.45","1":"11.45"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"12.45","1":"12.45"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"12.21","1":"12.21"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"11.49","1":"11.49"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"11.26","1":"11.26"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"12.66","1":"12.66"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"12.18","1":"12.18"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"11.52","1":"11.52"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"11.12","1":"11.12"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"10.15","1":"10.15"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"11.15","1":"11.15"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"12.15","1":"12.15"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"11.84","1":"11.84"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"11.90","1":"11.90"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"11.15","1":"11.15"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"10.27","1":"10.27"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"11.27","1":"11.27"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"11.94","1":"11.94"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"11.50","1":"11.50"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"12.40","1":"12.40"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"11.40","1":"11.40"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"10.45","1":"10.45"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"11.26","1":"11.26"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"10.62","1":"10.62"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"10.50","1":"10.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"10.05","1":"10.05"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"10.50","1":"10.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"11.28","1":"11.28"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"11.25","1":"11.25"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"12.25","1":"12.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"13.15","1":"13.15"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"14.12","1":"14.12"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"13.36","1":"13.36"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"12.89","1":"12.89"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"13.89","1":"13.89"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"13.60","1":"13.60"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"13.02","1":"13.02"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"13.91","1":"13.91"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"13.25","1":"13.25"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"12.74","1":"12.74"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"13.00","1":"13.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"13.24","1":"13.24"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"12.02","1":"12.02"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"12.00","1":"12.00"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"12.50","1":"12.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"13.50","1":"13.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"13.38","1":"13.38"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"14.36","1":"14.36"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"14.36","1":"14.36"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"13.38","1":"13.38"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"12.36","1":"12.36"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"11.40","1":"11.40"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"10.41","1":"10.41"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"11.32","1":"11.32"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"12.32","1":"12.32"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"13.32","1":"13.32"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"12.41","1":"12.41"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"12.30","1":"12.30"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"11.55","1":"11.55"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"11.02","1":"11.02"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"11.89","1":"11.89"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"12.89","1":"12.89"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"13.35","1":"13.35"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"13.01","1":"13.01"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"12.88","1":"12.88"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"12.20","1":"12.20"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"11.40","1":"11.40"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"12.25","1":"12.25"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"11.37","1":"11.37"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"12.31","1":"12.31"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"12.30","1":"12.30"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"12.00","1":"12.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"12.04","1":"12.04"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"12.05","1":"12.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"11.28","1":"11.28"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"10.56","1":"10.56"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"11.56","1":"11.56"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"10.78","1":"10.78"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"10.78","1":"10.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"20.90","1":"20.90"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"19.86","1":"19.86"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"19.90","1":"19.90"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.02","1":"19.02"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"19.90","1":"19.90"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"19.05","1":"19.05"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.05","1":"18.05"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"18.90","1":"18.90"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"19.90","1":"19.90"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"18.90","1":"18.90"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"18.90","1":"18.90"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"17.90","1":"17.90"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.01","1":"17.01"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.80","1":"16.80"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.80","1":"16.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.60","1":"16.60"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.70","1":"16.70"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.59","1":"16.59"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"16.22","1":"16.22"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"17.22","1":"17.22"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"18.22","1":"18.22"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"19.22","1":"19.22"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"20.22","1":"20.22"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"21.23","1":"21.23"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"22.29","1":"22.29"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"23.40","1":"23.40"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"23.80","1":"23.80"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"22.65","1":"22.65"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"22.00","1":"22.00"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"21.05","1":"21.05"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"20.22","1":"20.22"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"21.23","1":"21.23"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"22.29","1":"22.29"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"23.29","1":"23.29"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"24.39","1":"24.39"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"24.92","1":"24.92"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"25.84","1":"25.84"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.01","1":"24.01"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"23.07","1":"23.07"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"23.00","1":"23.00"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"24.00","1":"24.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"25.90","1":"25.90"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"24.61","1":"24.61"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"23.63","1":"23.63"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.25","1":"23.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"22.86","1":"22.86"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"25.19","1":"25.19"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"23.94","1":"23.94"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"23.94","1":"23.94"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"23.99","1":"23.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"22.86","1":"22.86"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"23.25","1":"23.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.85","1":"23.85"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.25","1":"23.25"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"22.51","1":"22.51"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"22.50","1":"22.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"22.16","1":"22.16"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"23.26","1":"23.26"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"24.29","1":"24.29"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"23.79","1":"23.79"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"22.61","1":"22.61"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"23.44","1":"23.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"22.75","1":"22.75"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"22.53","1":"22.53"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.59","1":"23.59"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"23.75","1":"23.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"23.68","1":"23.68"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.61","1":"22.61"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"21.51","1":"21.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"22.49","1":"22.49"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"21.42","1":"21.42"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"21.41","1":"21.41"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"22.48","1":"22.48"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.99","1":"22.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"23.60","1":"23.60"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"23.75","1":"23.75"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"24.93","1":"24.93"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"23.69","1":"23.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"24.74","1":"24.74"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"25.86","1":"25.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"25.29","1":"25.29"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"25.14","1":"25.14"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"25.96","1":"25.96"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"25.88","1":"25.88"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"25.78","1":"25.78"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"25.90","1":"25.90"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"25.90","1":"25.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.63","1":"22.63"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.51","1":"21.51"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.45","1":"20.45"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.75","1":"20.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"21.70","1":"21.70"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"22.70","1":"22.70"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"23.79","1":"23.79"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"23.70","1":"23.70"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"24.79","1":"24.79"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"25.80","1":"25.80"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"26.90","1":"26.90"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"25.56","1":"25.56"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"24.30","1":"24.30"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"26.75","1":"26.75"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"26.99","1":"26.99"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"26.75","1":"26.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.28","1":"27.28"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"26.60","1":"26.60"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"27.93","1":"27.93"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"30.01","1":"30.01"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"28.55","1":"28.55"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.97","1":"29.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"34.54","1":"34.54"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.17","1":"36.17"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"36.70","1":"36.70"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"38.35","1":"38.35"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"39.85","1":"39.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"39.85","1":"39.85"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"38.20","1":"38.20"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.90","1":"37.90"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"36.01","1":"36.01"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"37.69","1":"37.69"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.81","1":"35.81"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"34.02","1":"34.02"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.80","1":"36.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.25","1":"35.25"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"35.32","1":"35.32"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"35.69","1":"35.69"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.91","1":"33.91"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"34.26","1":"34.26"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.06","1":"33.06"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.75","1":"33.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.75","1":"33.75"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.07","1":"32.07"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"33.55","1":"33.55"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.50","1":"33.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"33.00","1":"33.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"34.40","1":"34.40"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"33.80","1":"33.80"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"32.30","1":"32.30"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"32.50","1":"32.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"32.98","1":"32.98"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"31.34","1":"31.34"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"31.99","1":"31.99"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.65","1":"30.65"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.46","1":"29.46"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"28.10","1":"28.10"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.49","1":"29.49"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"30.96","1":"30.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.86","1":"30.86"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"29.71","1":"29.71"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"28.26","1":"28.26"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"29.67","1":"29.67"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"28.32","1":"28.32"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.72","1":"29.72"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"30.58","1":"30.58"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"29.65","1":"29.65"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"28.51","1":"28.51"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"29.90","1":"29.90"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"32.90","1":"32.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"34.40","1":"34.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"34.11","1":"34.11"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.41","1":"32.41"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"29.45","1":"29.45"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"27.98","1":"27.98"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.16","1":"26.16"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.46","1":"27.46"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"28.87","1":"28.87"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.29","1":"30.29"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"31.80","1":"31.80"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"31.17","1":"31.17"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"31.28","1":"31.28"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.72","1":"29.72"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.72","1":"29.72"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.18","1":"30.18"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.68","1":"31.68"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"30.25","1":"30.25"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"29.52","1":"29.52"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.55","1":"28.55"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"28.55","1":"28.55"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"30.02","1":"30.02"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"31.52","1":"31.52"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.09","1":"33.09"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"34.74","1":"34.74"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"36.47","1":"36.47"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"38.29","1":"38.29"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"36.38","1":"36.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"35.95","1":"35.95"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"36.00","1":"36.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"37.10","1":"37.10"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"36.89","1":"36.89"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"35.40","1":"35.40"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"35.99","1":"35.99"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"36.05","1":"36.05"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"28.75","1":"28.75"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"27.50","1":"27.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"26.30","1":"26.30"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"25.90","1":"25.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"25.01","1":"25.01"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"25.25","1":"25.25"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"24.16","1":"24.16"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"24.12","1":"24.12"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"24.99","1":"24.99"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"26.10","1":"26.10"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"26.04","1":"26.04"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"26.40","1":"26.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"27.60","1":"27.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"26.22","1":"26.22"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.65","1":"24.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"23.84","1":"23.84"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.14","1":"25.14"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"25.60","1":"25.60"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"23.80","1":"23.80"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"24.61","1":"24.61"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.98","1":"23.98"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.60","1":"24.60"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.36","1":"24.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"25.30","1":"25.30"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"25.05","1":"25.05"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"25.26","1":"25.26"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"26.52","1":"26.52"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.52","1":"26.52"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"25.01","1":"25.01"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.49","1":"25.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"24.22","1":"24.22"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"24.80","1":"24.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"25.00","1":"25.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"25.80","1":"25.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"25.80","1":"25.80"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"24.23","1":"24.23"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.02","1":"23.02"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.17","1":"24.17"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.01","1":"23.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"22.51","1":"22.51"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.60","1":"22.60"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.25","1":"23.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.85","1":"21.85"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.25","1":"21.25"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.50","1":"21.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"20.60","1":"20.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"20.75","1":"20.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"21.25","1":"21.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"22.70","1":"22.70"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.40","1":"22.40"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.28","1":"21.28"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"20.22","1":"20.22"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.73","1":"20.73"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"20.25","1":"20.25"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"20.25","1":"20.25"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.50","1":"21.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"20.60","1":"20.60"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"19.75","1":"19.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"20.75","1":"20.75"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"20.36","1":"20.36"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"19.45","1":"19.45"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"19.60","1":"19.60"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"19.60","1":"19.60"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.10","1":"23.10"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"23.99","1":"23.99"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.88","1":"22.88"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.36","1":"22.36"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"20.80","1":"20.80"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"20.20","1":"20.20"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"20.40","1":"20.40"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"20.40","1":"20.40"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"20.50","1":"20.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"20.01","1":"20.01"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"21.00","1":"21.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"20.59","1":"20.59"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"21.19","1":"21.19"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"21.19","1":"21.19"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"20.95","1":"20.95"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"21.49","1":"21.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"20.51","1":"20.51"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.55","1":"20.55"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"20.70","1":"20.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"20.35","1":"20.35"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"20.35","1":"20.35"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"20.05","1":"20.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"19.90","1":"19.90"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"19.85","1":"19.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"19.95","1":"19.95"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"19.80","1":"19.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"19.32","1":"19.32"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"19.35","1":"19.35"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"20.00","1":"20.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"19.53","1":"19.53"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"19.95","1":"19.95"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"19.87","1":"19.87"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"19.05","1":"19.05"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"18.78","1":"18.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"19.25","1":"19.25"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"19.02","1":"19.02"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"19.51","1":"19.51"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"19.50","1":"19.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"19.30","1":"19.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"19.10","1":"19.10"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"18.10","1":"18.10"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"19.10","1":"19.10"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"19.20","1":"19.20"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"18.30","1":"18.30"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"19.15","1":"19.15"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"18.15","1":"18.15"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"17.99","1":"17.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"17.96","1":"17.96"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"15.60","1":"15.60"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"16.60","1":"16.60"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"17.60","1":"17.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"17.99","1":"17.99"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"17.99","1":"17.99"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.99","1":"16.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"16.52","1":"16.52"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"16.45","1":"16.45"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"16.45","1":"16.45"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"16.55","1":"16.55"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"14.99","1":"14.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"13.51","1":"13.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"13.80","1":"13.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"13.80","1":"13.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"12.95","1":"12.95"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"12.99","1":"12.99"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"12.60","1":"12.60"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"12.70","1":"12.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"12.85","1":"12.85"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"12.50","1":"12.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"12.30","1":"12.30"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"11.50","1":"11.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"10.50","1":"10.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"11.85","1":"11.85"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"12.25","1":"12.25"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"11.25","1":"11.25"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"9.71","1":"9.71"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"10.60","1":"10.60"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"11.10","1":"11.10"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"11.15","1":"11.15"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"10.50","1":"10.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"10.00","1":"10.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"10.90","1":"10.90"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"10.50","1":"10.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"9.80","1":"9.80"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"10.40","1":"10.40"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"9.85","1":"9.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"10.85","1":"10.85"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"10.85","1":"10.85"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"10.70","1":"10.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"11.22","1":"11.22"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"11.22","1":"11.22"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"11.50","1":"11.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"11.75","1":"11.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.68","1":"9.68"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"8.80","1":"8.80"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"8.53","1":"8.53"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"8.61","1":"8.61"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"9.99","1":"9.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"8.99","1":"8.99"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"9.90","1":"9.90"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"10.95","1":"10.95"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"10.40","1":"10.40"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"10.02","1":"10.02"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"10.02","1":"10.02"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"9.80","1":"9.80"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"10.70","1":"10.70"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"9.75","1":"9.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"10.00","1":"10.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"9.90","1":"9.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"9.90","1":"9.90"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"10.15","1":"10.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"9.72","1":"9.72"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9.02","1":"9.02"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9.99","1":"9.99"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.49","1":"10.49"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"10.49","1":"10.49"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"9.98","1":"9.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.81","1":"9.81"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"10.15","1":"10.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"10.20","1":"10.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.06","1":"10.06"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"10.05","1":"10.05"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.80","1":"9.80"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.81","1":"9.81"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.80","1":"9.80"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.90","1":"9.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.62","1":"10.62"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.12","1":"10.12"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"9.99","1":"9.99"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"9.23","1":"9.23"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8.33","1":"8.33"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8.33","1":"8.33"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8.35","1":"8.35"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"9.09","1":"9.09"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"8.18","1":"8.18"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"7.75","1":"7.75"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"6.80","1":"6.80"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"6.65","1":"6.65"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"6.71","1":"6.71"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"7.25","1":"7.25"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"7.03","1":"7.03"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"7.29","1":"7.29"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"7.10","1":"7.10"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"7.82","1":"7.82"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"7.90","1":"7.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"7.01","1":"7.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"6.85","1":"6.85"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"7.20","1":"7.20"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"7.05","1":"7.05"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"7.10","1":"7.10"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"7.80","1":"7.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"7.84","1":"7.84"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"7.00","1":"7.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"7.90","1":"7.90"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"7.25","1":"7.25"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"7.25","1":"7.25"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"7.30","1":"7.30"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.00","1":"8.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"8.00","1":"8.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"8.50","1":"8.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"8.40","1":"8.40"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"7.39","1":"7.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"7.99","1":"7.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"7.01","1":"7.01"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"7.70","1":"7.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"7.15","1":"7.15"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"7.15","1":"7.15"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"6.17","1":"6.17"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"6.00","1":"6.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"6.90","1":"6.90"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"7.00","1":"7.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"6.75","1":"6.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"6.75","1":"6.75"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"7.70","1":"7.70"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"7.80","1":"7.80"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"7.50","1":"7.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"6.90","1":"6.90"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"6.07","1":"6.07"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"6.00","1":"6.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"6.90","1":"6.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"6.99","1":"6.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"6.13","1":"6.13"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"6.99","1":"6.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"6.99","1":"6.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"6.15","1":"6.15"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"6.50","1":"6.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"6.90","1":"6.90"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"6.49","1":"6.49"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"5.64","1":"5.64"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"6.00","1":"6.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"5.33","1":"5.33"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"5.85","1":"5.85"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"5.80","1":"5.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"5.85","1":"5.85"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"5.80","1":"5.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"5.53","1":"5.53"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"5.75","1":"5.75"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"5.50","1":"5.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"5.98","1":"5.98"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"5.24","1":"5.24"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"5.95","1":"5.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"5.87","1":"5.87"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"5.31","1":"5.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"5.50","1":"5.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"5.55","1":"5.55"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"5.25","1":"5.25"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"6.00","1":"6.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"5.00","1":"5.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"5.90","1":"5.90"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"5.90","1":"5.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"6.04","1":"6.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"6.03","1":"6.03"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.03","1":"5.03"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"4.13","1":"4.13"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"3.67","1":"3.67"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"3.67","1":"3.67"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"4.65","1":"4.65"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"3.69","1":"3.69"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"3.50","1":"3.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"4.50","1":"4.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"4.09","1":"4.09"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"3.95","1":"3.95"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"4.00","1":"4.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"3.80","1":"3.80"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"4.25","1":"4.25"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"4.05","1":"4.05"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"3.80","1":"3.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"3.90","1":"3.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"3.93","1":"3.93"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"4.02","1":"4.02"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"5.02","1":"5.02"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"6.00","1":"6.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"5.00","1":"5.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"5.25","1":"5.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"5.05","1":"5.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"5.01","1":"5.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"5.70","1":"5.70"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"5.30","1":"5.30"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"5.40","1":"5.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"5.50","1":"5.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"5.80","1":"5.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"5.84","1":"5.84"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"5.87","1":"5.87"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"5.87","1":"5.87"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"5.90","1":"5.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"5.80","1":"5.80"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"5.45","1":"5.45"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.11","1":"6.11"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"5.60","1":"5.60"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"6.27","1":"6.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"6.85","1":"6.85"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"7.73","1":"7.73"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"7.27","1":"7.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"6.60","1":"6.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.30","1":"7.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"7.40","1":"7.40"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"6.55","1":"6.55"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"6.45","1":"6.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"6.67","1":"6.67"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"6.49","1":"6.49"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"6.63","1":"6.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"6.09","1":"6.09"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.50","1":"6.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.60","1":"5.60"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"5.90","1":"5.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"5.90","1":"5.90"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"4.90","1":"4.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"4.52","1":"4.52"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"4.80","1":"4.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"4.75","1":"4.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"4.05","1":"4.05"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.60","1":"5.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"5.51","1":"5.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"5.55","1":"5.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.47","1":"6.47"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.35","1":"6.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"5.53","1":"5.53"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"5.71","1":"5.71"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"5.75","1":"5.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.50","1":"5.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6.00","1":"6.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"6.21","1":"6.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"6.05","1":"6.05"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"6.45","1":"6.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"6.49","1":"6.49"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"6.22","1":"6.22"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"6.84","1":"6.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"6.37","1":"6.37"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"6.06","1":"6.06"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"5.63","1":"5.63"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"6.44","1":"6.44"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"6.40","1":"6.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"5.90","1":"5.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.35","1":"6.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"5.35","1":"5.35"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6.09","1":"6.09"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6.10","1":"6.10"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"5.99","1":"5.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"5.99","1":"5.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"5.80","1":"5.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"5.30","1":"5.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6.24","1":"6.24"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"5.50","1":"5.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"5.80","1":"5.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"5.11","1":"5.11"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"5.17","1":"5.17"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"5.00","1":"5.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"4.50","1":"4.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"4.78","1":"4.78"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"4.75","1":"4.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"4.50","1":"4.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"4.70","1":"4.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"4.80","1":"4.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"4.99","1":"4.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"4.50","1":"4.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"4.60","1":"4.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"4.85","1":"4.85"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"4.90","1":"4.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"5.19","1":"5.19"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"5.79","1":"5.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"5.80","1":"5.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"5.25","1":"5.25"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"5.20","1":"5.20"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"5.05","1":"5.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"5.30","1":"5.30"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"5.37","1":"5.37"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"4.85","1":"4.85"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"5.10","1":"5.10"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"5.40","1":"5.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"5.08","1":"5.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"5.49","1":"5.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"5.00","1":"5.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"5.05","1":"5.05"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"5.24","1":"5.24"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"5.35","1":"5.35"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"5.34","1":"5.34"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"5.17","1":"5.17"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"5.01","1":"5.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"5.29","1":"5.29"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"5.39","1":"5.39"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"5.06","1":"5.06"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"5.01","1":"5.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"5.20","1":"5.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"5.00","1":"5.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"3.99","1":"3.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"4.90","1":"4.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"4.45","1":"4.45"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"4.25","1":"4.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"4.13","1":"4.13"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"4.27","1":"4.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"4.20","1":"4.20"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"4.24","1":"4.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"4.39","1":"4.39"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"4.05","1":"4.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"4.35","1":"4.35"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"4.10","1":"4.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"4.26","1":"4.26"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"4.28","1":"4.28"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"4.33","1":"4.33"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"4.25","1":"4.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"4.40","1":"4.40"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"4.40","1":"4.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"4.25","1":"4.25"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"4.09","1":"4.09"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"4.00","1":"4.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"4.29","1":"4.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"4.30","1":"4.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"4.01","1":"4.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"3.99","1":"3.99"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"4.00","1":"4.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"4.31","1":"4.31"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"4.39","1":"4.39"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"4.44","1":"4.44"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"4.25","1":"4.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"4.25","1":"4.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"4.33","1":"4.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"4.49","1":"4.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"4.44","1":"4.44"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"4.85","1":"4.85"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"4.60","1":"4.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"5.33","1":"5.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"4.98","1":"4.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"4.66","1":"4.66"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"4.62","1":"4.62"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"4.77","1":"4.77"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"4.66","1":"4.66"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"4.79","1":"4.79"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"5.79","1":"5.79"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"6.48","1":"6.48"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"6.02","1":"6.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"5.61","1":"5.61"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"5.60","1":"5.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"5.47","1":"5.47"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"5.15","1":"5.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"5.46","1":"5.46"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"5.50","1":"5.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"5.82","1":"5.82"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"5.25","1":"5.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"5.26","1":"5.26"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"5.69","1":"5.69"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"5.74","1":"5.74"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"6.20","1":"6.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"6.11","1":"6.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"6.19","1":"6.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"6.39","1":"6.39"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"6.37","1":"6.37"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"6.30","1":"6.30"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"6.00","1":"6.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"5.89","1":"5.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"5.40","1":"5.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"5.65","1":"5.65"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"6.01","1":"6.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"5.85","1":"5.85"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"5.94","1":"5.94"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"5.94","1":"5.94"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"5.72","1":"5.72"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"6.03","1":"6.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"6.25","1":"6.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"5.71","1":"5.71"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"5.90","1":"5.90"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"5.70","1":"5.70"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"5.69","1":"5.69"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"5.95","1":"5.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"6.42","1":"6.42"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"5.63","1":"5.63"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"5.70","1":"5.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"5.89","1":"5.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"5.50","1":"5.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"5.44","1":"5.44"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"5.97","1":"5.97"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"6.49","1":"6.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"5.98","1":"5.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"5.98","1":"5.98"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"5.93","1":"5.93"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"5.62","1":"5.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"5.40","1":"5.40"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"5.70","1":"5.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"5.94","1":"5.94"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5.65","1":"5.65"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"6.03","1":"6.03"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5.74","1":"5.74"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"5.87","1":"5.87"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"5.95","1":"5.95"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"5.89","1":"5.89"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5.85","1":"5.85"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5.00","1":"5.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5.88","1":"5.88"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5.36","1":"5.36"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"5.62","1":"5.62"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"5.63","1":"5.63"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"5.42","1":"5.42"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"5.30","1":"5.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"5.69","1":"5.69"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"5.26","1":"5.26"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"5.95","1":"5.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"5.30","1":"5.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"5.20","1":"5.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"5.48","1":"5.48"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"5.40","1":"5.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"5.38","1":"5.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"5.44","1":"5.44"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"5.39","1":"5.39"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"5.25","1":"5.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5.05","1":"5.05"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"4.82","1":"4.82"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"5.20","1":"5.20"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.38","1":"5.38"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"5.19","1":"5.19"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"5.08","1":"5.08"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.16","1":"5.16"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5.39","1":"5.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"4.75","1":"4.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"4.99","1":"4.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"5.14","1":"5.14"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"5.10","1":"5.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"5.23","1":"5.23"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"5.78","1":"5.78"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"5.98","1":"5.98"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"4.98","1":"4.98"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"4.90","1":"4.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"5.94","1":"5.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"5.38","1":"5.38"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"5.01","1":"5.01"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"5.11","1":"5.11"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"5.11","1":"5.11"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"5.45","1":"5.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"4.74","1":"4.74"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"4.98","1":"4.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"4.75","1":"4.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"4.85","1":"4.85"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"5.20","1":"5.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"4.90","1":"4.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"5.18","1":"5.18"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5.47","1":"5.47"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"4.90","1":"4.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"5.66","1":"5.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"5.29","1":"5.29"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"4.85","1":"4.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"4.36","1":"4.36"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5.11","1":"5.11"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"4.50","1":"4.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"4.10","1":"4.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"4.15","1":"4.15"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"4.19","1":"4.19"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"4.30","1":"4.30"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"4.66","1":"4.66"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"4.30","1":"4.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"4.17","1":"4.17"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"4.48","1":"4.48"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"4.26","1":"4.26"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"4.27","1":"4.27"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"4.05","1":"4.05"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"4.44","1":"4.44"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"4.64","1":"4.64"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"4.49","1":"4.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"4.69","1":"4.69"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"4.51","1":"4.51"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"4.71","1":"4.71"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5.15","1":"5.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"4.26","1":"4.26"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"4.30","1":"4.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"4.30","1":"4.30"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"4.28","1":"4.28"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"4.26","1":"4.26"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"4.00","1":"4.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"4.19","1":"4.19"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"4.10","1":"4.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"4.05","1":"4.05"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"3.76","1":"3.76"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"3.99","1":"3.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"3.77","1":"3.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"3.65","1":"3.65"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"3.68","1":"3.68"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"3.73","1":"3.73"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"3.69","1":"3.69"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"3.69","1":"3.69"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"3.54","1":"3.54"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"3.65","1":"3.65"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"3.75","1":"3.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.75","1":"4.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"5.15","1":"5.15"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"4.47","1":"4.47"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"4.21","1":"4.21"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"4.15","1":"4.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.38","1":"4.38"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"4.24","1":"4.24"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.45","1":"4.45"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"4.10","1":"4.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"3.75","1":"3.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"4.34","1":"4.34"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"3.84","1":"3.84"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.25","1":"4.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"5.00","1":"5.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.01","1":"9.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.70","1":"8.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.10","1":"7.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.98","1":"6.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.89","1":"7.89"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.70","1":"7.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.89","1":"7.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"6.91","1":"6.91"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.20","1":"6.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.28","1":"6.28"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.70","1":"5.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"4.90","1":"4.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"5.02","1":"5.02"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.02","1":"6.02"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.15","1":"6.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"5.40","1":"5.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.28","1":"6.28"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.28","1":"7.28"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.20","1":"8.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.04","1":"7.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.71","1":"6.71"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"5.92","1":"5.92"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"5.85","1":"5.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"5.99","1":"5.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"5.99","1":"5.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"5.90","1":"5.90"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"5.99","1":"5.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"5.80","1":"5.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"5.50","1":"5.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"5.54","1":"5.54"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"5.15","1":"5.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"5.10","1":"5.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"4.90","1":"4.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"5.05","1":"5.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"4.76","1":"4.76"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"4.60","1":"4.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"4.38","1":"4.38"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"4.71","1":"4.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"4.50","1":"4.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.16","1":"5.16"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.50","1":"5.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.30","1":"5.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.00","1":"5.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.07","1":"6.07"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.67","1":"5.67"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.75","1":"5.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.75","1":"6.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.32","1":"6.32"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.52","1":"5.52"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"6.00","1":"6.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.04","1":"6.04"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.04","1":"7.04"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"6.60","1":"6.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.61","1":"6.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"6.40","1":"6.40"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"7.17","1":"7.17"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.44","1":"6.44"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.62","1":"6.62"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.99","1":"5.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"5.36","1":"5.36"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"7.02","1":"7.02"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.14","1":"5.14"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.14","1":"6.14"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.14","1":"7.14"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.55","1":"7.55"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.00","1":"7.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.52","1":"6.52"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.52","1":"7.52"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.66","1":"6.66"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.71","1":"6.71"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"7.71","1":"7.71"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.00","1":"8.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"7.02","1":"7.02"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.41","1":"6.41"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.31","1":"6.31"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"7.32","1":"7.32"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.85","1":"6.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.62","1":"6.62"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.31","1":"6.31"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.11","1":"6.11"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.71","1":"6.71"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.51","1":"6.51"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.50","1":"6.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.60","1":"6.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"6.22","1":"6.22"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"7.22","1":"7.22"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.10","1":"7.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"6.35","1":"6.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.35","1":"7.35"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"6.55","1":"6.55"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.01","1":"7.01"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"6.25","1":"6.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"6.80","1":"6.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"6.36","1":"6.36"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.36","1":"7.36"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"6.87","1":"6.87"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.70","1":"7.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.61","1":"6.61"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.35","1":"6.35"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"6.31","1":"6.31"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.21","1":"6.21"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"6.07","1":"6.07"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.21","1":"6.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.66","1":"6.66"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.75","1":"5.75"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.90","1":"5.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.42","1":"5.42"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.70","1":"5.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.40","1":"5.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.31","1":"5.31"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"4.99","1":"4.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.01","1":"5.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.50","1":"5.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"5.45","1":"5.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.04","1":"5.04"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"7.10","1":"7.10"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.55","1":"5.55"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.25","1":"7.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.51","1":"6.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"7.30","1":"7.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.15","1":"6.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.15","1":"6.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.11","1":"6.11"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"7.11","1":"7.11"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.57","1":"6.57"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.91","1":"6.91"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.71","1":"6.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"7.71","1":"7.71"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"8.98","1":"8.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.02","1":"7.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.20","1":"7.20"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.24","1":"7.24"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.99","1":"6.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.31","1":"7.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.99","1":"7.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.49","1":"7.49"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.29","1":"8.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.32","1":"7.32"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.23","1":"7.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.48","1":"7.48"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.11","1":"7.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"6.95","1":"6.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.29","1":"7.29"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.25","1":"7.25"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.68","1":"6.68"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.68","1":"7.68"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.58","1":"7.58"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.94","1":"7.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.30","1":"7.30"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"8.20","1":"8.20"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.92","1":"7.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.06","1":"7.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.75","1":"7.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.26","1":"7.26"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.79","1":"7.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.45","1":"7.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.74","1":"7.74"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.74","1":"7.74"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.81","1":"6.81"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.57","1":"7.57"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.75","1":"6.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.99","1":"6.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.29","1":"7.29"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.20","1":"7.20"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.35","1":"7.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.10","1":"7.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.44","1":"7.44"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.88","1":"6.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.20","1":"7.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.58","1":"6.58"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.14","1":"7.14"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.75","1":"6.75"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.66","1":"6.66"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.98","1":"6.98"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.75","1":"6.75"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.97","1":"6.97"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.88","1":"7.88"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.38","1":"7.38"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.63","1":"6.63"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"7.37","1":"7.37"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"7.67","1":"7.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"7.51","1":"7.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"7.30","1":"7.30"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.37","1":"6.37"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.87","1":"6.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.86","1":"6.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.30","1":"6.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"7.14","1":"7.14"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.20","1":"7.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"7.10","1":"7.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.34","1":"6.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.31","1":"7.31"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.72","1":"6.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.09","1":"7.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.99","1":"6.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.52","1":"6.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.31","1":"6.31"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.56","1":"6.56"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"6.90","1":"6.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.56","1":"6.56"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.42","1":"6.42"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.64","1":"6.64"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"6.65","1":"6.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.41","1":"6.41"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"6.50","1":"6.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"5.94","1":"5.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"6.11","1":"6.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"6.11","1":"6.11"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"6.54","1":"6.54"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"6.74","1":"6.74"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"6.60","1":"6.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"6.49","1":"6.49"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"6.48","1":"6.48"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"6.23","1":"6.23"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"5.90","1":"5.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"6.14","1":"6.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"7.00","1":"7.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"6.52","1":"6.52"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"6.05","1":"6.05"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"6.55","1":"6.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"6.13","1":"6.13"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.07","1":"7.07"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"7.38","1":"7.38"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.39","1":"7.39"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.09","1":"8.09"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"7.11","1":"7.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"7.82","1":"7.82"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.83","1":"6.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.84","1":"6.84"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.70","1":"6.70"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.34","1":"6.34"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.43","1":"6.43"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.46","1":"6.46"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"6.36","1":"6.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.42","1":"6.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.59","1":"6.59"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.85","1":"6.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.50","1":"6.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.49","1":"6.49"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.40","1":"6.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.65","1":"6.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.65","1":"6.65"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.90","1":"6.90"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.22","1":"6.22"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.50","1":"6.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"6.25","1":"6.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"6.20","1":"6.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"6.12","1":"6.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"6.11","1":"6.11"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.75","1":"5.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"5.99","1":"5.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.00","1":"6.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.92","1":"5.92"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.06","1":"6.06"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"6.06","1":"6.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.94","1":"5.94"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.29","1":"5.29"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"5.49","1":"5.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.30","1":"5.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.41","1":"5.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.49","1":"5.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.98","1":"5.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.55","1":"5.55"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.77","1":"5.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.54","1":"5.54"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.56","1":"5.56"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.60","1":"5.60"}]}