{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"8.20","1":"8.20"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"8.15","1":"8.15"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"7.90","1":"7.90"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"7.80","1":"7.80"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"8.30","1":"8.30"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"8.20","1":"8.20"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"8.20","1":"8.20"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"7.95","1":"7.95"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"8.00","1":"8.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"7.75","1":"7.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"8.00","1":"8.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"7.60","1":"7.60"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"7.75","1":"7.75"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"7.15","1":"7.15"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"7.25","1":"7.25"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"9.60","1":"9.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"9.55","1":"9.55"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"9.00","1":"9.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"8.80","1":"8.80"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"9.25","1":"9.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"9.35","1":"9.35"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"9.45","1":"9.45"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"9.60","1":"9.60"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"9.70","1":"9.70"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"9.75","1":"9.75"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"9.35","1":"9.35"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"8.90","1":"8.90"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"8.30","1":"8.30"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"8.95","1":"8.95"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"8.80","1":"8.80"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"8.40","1":"8.40"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"8.85","1":"8.85"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"8.50","1":"8.50"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"9.40","1":"9.40"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"9.15","1":"9.15"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"9.20","1":"9.20"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"9.70","1":"9.70"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"9.30","1":"9.30"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"9.40","1":"9.40"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"8.40","1":"8.40"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"8.50","1":"8.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"9.25","1":"9.25"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"8.30","1":"8.30"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"7.80","1":"7.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"7.05","1":"7.05"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"7.50","1":"7.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"7.20","1":"7.20"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"7.05","1":"7.05"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"6.05","1":"6.05"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"6.15","1":"6.15"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"6.00","1":"6.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"5.50","1":"5.50"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"5.75","1":"5.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"5.45","1":"5.45"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"5.75","1":"5.75"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"5.90","1":"5.90"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"4.50","1":"4.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"4.50","1":"4.50"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"4.75","1":"4.75"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"4.90","1":"4.90"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"4.80","1":"4.80"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"4.60","1":"4.60"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"5.00","1":"5.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"5.15","1":"5.15"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"5.50","1":"5.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"4.55","1":"4.55"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"4.50","1":"4.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"4.30","1":"4.30"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"4.50","1":"4.50"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"4.15","1":"4.15"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"4.95","1":"4.95"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"4.75","1":"4.75"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"5.00","1":"5.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"5.00","1":"5.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"5.50","1":"5.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"5.10","1":"5.10"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"5.30","1":"5.30"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"4.50","1":"4.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"4.50","1":"4.50"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"5.40","1":"5.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"4.50","1":"4.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"5.50","1":"5.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"6.35","1":"6.35"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"6.25","1":"6.25"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"6.40","1":"6.40"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"6.10","1":"6.10"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"5.85","1":"5.85"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"6.40","1":"6.40"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"6.35","1":"6.35"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"6.55","1":"6.55"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"6.75","1":"6.75"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"6.70","1":"6.70"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"6.50","1":"6.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"6.50","1":"6.50"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"6.50","1":"6.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"6.85","1":"6.85"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"7.15","1":"7.15"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"7.15","1":"7.15"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"6.85","1":"6.85"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"6.25","1":"6.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"6.25","1":"6.25"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"6.10","1":"6.10"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"6.25","1":"6.25"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"6.10","1":"6.10"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"6.10","1":"6.10"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"5.70","1":"5.70"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"5.40","1":"5.40"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"5.10","1":"5.10"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"5.20","1":"5.20"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"5.45","1":"5.45"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"5.45","1":"5.45"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"5.15","1":"5.15"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"5.90","1":"5.90"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"5.60","1":"5.60"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"5.70","1":"5.70"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"7.55","1":"7.55"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"8.55","1":"8.55"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"9.40","1":"9.40"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"8.85","1":"8.85"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"8.90","1":"8.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"9.00","1":"9.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"10.50","1":"10.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"11.20","1":"11.20"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"10.80","1":"10.80"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"11.30","1":"11.30"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"11.50","1":"11.50"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"11.25","1":"11.25"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"10.20","1":"10.20"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"10.95","1":"10.95"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"11.00","1":"11.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"11.00","1":"11.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"10.70","1":"10.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"11.30","1":"11.30"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"10.75","1":"10.75"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"10.90","1":"10.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"10.60","1":"10.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"10.50","1":"10.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"10.60","1":"10.60"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"10.80","1":"10.80"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"10.80","1":"10.80"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"11.40","1":"11.40"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"11.60","1":"11.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"12.20","1":"12.20"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"12.25","1":"12.25"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"12.70","1":"12.70"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"13.70","1":"13.70"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"14.50","1":"14.50"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"14.30","1":"14.30"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"14.40","1":"14.40"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"13.75","1":"13.75"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"13.70","1":"13.70"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"13.75","1":"13.75"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"13.70","1":"13.70"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"13.40","1":"13.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"13.35","1":"13.35"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"13.45","1":"13.45"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"13.00","1":"13.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"13.60","1":"13.60"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"13.40","1":"13.40"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"12.90","1":"12.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"12.60","1":"12.60"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"12.00","1":"12.00"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"11.35","1":"11.35"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"11.65","1":"11.65"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"11.30","1":"11.30"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"11.40","1":"11.40"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"11.25","1":"11.25"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"11.40","1":"11.40"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"11.15","1":"11.15"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"10.15","1":"10.15"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"10.65","1":"10.65"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"10.90","1":"10.90"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"10.80","1":"10.80"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"9.95","1":"9.95"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"9.00","1":"9.00"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"8.50","1":"8.50"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"8.25","1":"8.25"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"8.40","1":"8.40"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"8.30","1":"8.30"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"8.05","1":"8.05"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"8.25","1":"8.25"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"8.45","1":"8.45"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"9.20","1":"9.20"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"8.45","1":"8.45"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"8.45","1":"8.45"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"8.50","1":"8.50"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"8.75","1":"8.75"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"9.10","1":"9.10"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"10.10","1":"10.10"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"11.00","1":"11.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"11.25","1":"11.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"10.25","1":"10.25"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"10.50","1":"10.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"10.50","1":"10.50"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"9.60","1":"9.60"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"9.95","1":"9.95"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"10.45","1":"10.45"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"9.85","1":"9.85"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"9.90","1":"9.90"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"9.50","1":"9.50"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"8.60","1":"8.60"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"8.95","1":"8.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"8.50","1":"8.50"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"8.60","1":"8.60"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"9.25","1":"9.25"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"8.50","1":"8.50"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"9.40","1":"9.40"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"8.40","1":"8.40"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"8.45","1":"8.45"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"8.60","1":"8.60"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"8.50","1":"8.50"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"8.80","1":"8.80"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"9.00","1":"9.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"8.65","1":"8.65"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"9.20","1":"9.20"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"9.35","1":"9.35"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"9.35","1":"9.35"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"9.00","1":"9.00"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"9.35","1":"9.35"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"9.60","1":"9.60"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"8.75","1":"8.75"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"9.25","1":"9.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"9.45","1":"9.45"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"9.80","1":"9.80"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"10.60","1":"10.60"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"10.35","1":"10.35"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"9.90","1":"9.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"9.50","1":"9.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"10.15","1":"10.15"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"10.40","1":"10.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"10.00","1":"10.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"10.30","1":"10.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"10.25","1":"10.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"10.60","1":"10.60"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"10.35","1":"10.35"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"10.35","1":"10.35"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"10.30","1":"10.30"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"10.45","1":"10.45"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"11.45","1":"11.45"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"12.45","1":"12.45"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"13.45","1":"13.45"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"13.45","1":"13.45"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"12.55","1":"12.55"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"12.00","1":"12.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"12.45","1":"12.45"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"11.25","1":"11.25"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"11.40","1":"11.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"11.20","1":"11.20"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"11.50","1":"11.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"11.05","1":"11.05"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"11.10","1":"11.10"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"10.70","1":"10.70"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"10.80","1":"10.80"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"10.65","1":"10.65"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"10.70","1":"10.70"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"10.75","1":"10.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"10.10","1":"10.10"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"11.20","1":"11.20"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"10.70","1":"10.70"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"10.30","1":"10.30"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"10.05","1":"10.05"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"9.95","1":"9.95"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"9.60","1":"9.60"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"9.10","1":"9.10"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"9.20","1":"9.20"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"8.90","1":"8.90"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"8.95","1":"8.95"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"8.55","1":"8.55"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"9.00","1":"9.00"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"9.65","1":"9.65"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"9.65","1":"9.65"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"9.50","1":"9.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"9.70","1":"9.70"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"9.00","1":"9.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"9.35","1":"9.35"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"9.20","1":"9.20"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"9.25","1":"9.25"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"9.00","1":"9.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"9.45","1":"9.45"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"9.10","1":"9.10"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"9.55","1":"9.55"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"9.00","1":"9.00"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"9.00","1":"9.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"9.35","1":"9.35"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"9.50","1":"9.50"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"9.20","1":"9.20"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"9.75","1":"9.75"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"9.85","1":"9.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"10.00","1":"10.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"9.40","1":"9.40"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"9.10","1":"9.10"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"9.60","1":"9.60"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"9.80","1":"9.80"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"9.70","1":"9.70"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"9.90","1":"9.90"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"10.40","1":"10.40"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"10.05","1":"10.05"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"10.00","1":"10.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"9.70","1":"9.70"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"9.80","1":"9.80"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"10.10","1":"10.10"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"10.25","1":"10.25"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"9.75","1":"9.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"9.45","1":"9.45"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"9.45","1":"9.45"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"9.65","1":"9.65"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"9.25","1":"9.25"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"9.05","1":"9.05"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"9.10","1":"9.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"9.10","1":"9.10"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"9.20","1":"9.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"9.20","1":"9.20"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"9.15","1":"9.15"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"8.00","1":"8.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"8.40","1":"8.40"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"8.85","1":"8.85"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"10.00","1":"10.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"10.25","1":"10.25"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"10.50","1":"10.50"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"10.35","1":"10.35"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"10.20","1":"10.20"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"9.90","1":"9.90"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"9.70","1":"9.70"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"10.15","1":"10.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"9.50","1":"9.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"8.90","1":"8.90"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"9.40","1":"9.40"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"9.25","1":"9.25"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"9.40","1":"9.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"9.25","1":"9.25"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"9.40","1":"9.40"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"9.10","1":"9.10"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"9.40","1":"9.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"9.50","1":"9.50"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"9.75","1":"9.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"9.45","1":"9.45"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"9.40","1":"9.40"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"9.60","1":"9.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"9.40","1":"9.40"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"8.90","1":"8.90"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"8.90","1":"8.90"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"8.90","1":"8.90"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"8.75","1":"8.75"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"8.70","1":"8.70"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"8.70","1":"8.70"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"8.80","1":"8.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"8.50","1":"8.50"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"8.50","1":"8.50"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"8.40","1":"8.40"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"8.90","1":"8.90"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"8.50","1":"8.50"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"8.70","1":"8.70"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"8.40","1":"8.40"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"8.65","1":"8.65"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"8.65","1":"8.65"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"8.70","1":"8.70"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"8.50","1":"8.50"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"8.75","1":"8.75"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"9.25","1":"9.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"9.10","1":"9.10"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"9.15","1":"9.15"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"9.25","1":"9.25"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"9.70","1":"9.70"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"9.45","1":"9.45"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"9.80","1":"9.80"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"9.85","1":"9.85"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"9.90","1":"9.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"9.80","1":"9.80"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"9.35","1":"9.35"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"9.00","1":"9.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"9.25","1":"9.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"9.65","1":"9.65"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"9.50","1":"9.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"9.70","1":"9.70"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"10.35","1":"10.35"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"10.75","1":"10.75"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"10.70","1":"10.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"10.50","1":"10.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"10.30","1":"10.30"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"10.45","1":"10.45"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"10.45","1":"10.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"10.30","1":"10.30"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"10.70","1":"10.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"10.60","1":"10.60"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"10.35","1":"10.35"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"11.35","1":"11.35"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"11.45","1":"11.45"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"10.75","1":"10.75"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"10.05","1":"10.05"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"9.75","1":"9.75"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"10.00","1":"10.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"9.90","1":"9.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"9.95","1":"9.95"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"9.65","1":"9.65"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"9.35","1":"9.35"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"9.45","1":"9.45"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"9.05","1":"9.05"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"9.30","1":"9.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"9.00","1":"9.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"9.00","1":"9.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"9.10","1":"9.10"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"9.20","1":"9.20"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"8.75","1":"8.75"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"8.75","1":"8.75"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"8.10","1":"8.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"8.05","1":"8.05"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"9.45","1":"9.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"8.50","1":"8.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"9.00","1":"9.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"7.75","1":"7.75"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"8.40","1":"8.40"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"8.25","1":"8.25"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"8.00","1":"8.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"8.55","1":"8.55"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"9.25","1":"9.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"8.60","1":"8.60"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"9.35","1":"9.35"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"9.45","1":"9.45"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"9.25","1":"9.25"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"9.35","1":"9.35"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"9.25","1":"9.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"9.10","1":"9.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"8.10","1":"8.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"8.10","1":"8.10"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"8.15","1":"8.15"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"7.50","1":"7.50"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"8.60","1":"8.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"8.95","1":"8.95"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"9.85","1":"9.85"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"9.15","1":"9.15"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"9.70","1":"9.70"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"8.70","1":"8.70"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"9.70","1":"9.70"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"10.70","1":"10.70"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"11.70","1":"11.70"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"12.70","1":"12.70"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"13.70","1":"13.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"15.70","1":"15.70"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"16.70","1":"16.70"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"16.70","1":"16.70"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"16.26","1":"16.26"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"16.02","1":"16.02"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"15.51","1":"15.51"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"16.45","1":"16.45"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"16.63","1":"16.63"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"17.05","1":"17.05"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"16.80","1":"16.80"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"16.70","1":"16.70"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"16.90","1":"16.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"16.25","1":"16.25"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"15.25","1":"15.25"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"16.50","1":"16.50"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"16.70","1":"16.70"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"17.35","1":"17.35"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"18.90","1":"18.90"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"19.70","1":"19.70"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"19.55","1":"19.55"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"19.36","1":"19.36"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"19.75","1":"19.75"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"19.56","1":"19.56"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"20.70","1":"20.70"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"21.45","1":"21.45"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"22.50","1":"22.50"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"22.90","1":"22.90"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"24.40","1":"24.40"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"24.40","1":"24.40"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"23.80","1":"23.80"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"23.49","1":"23.49"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"24.45","1":"24.45"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"24.45","1":"24.45"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"10.93","1":"10.93"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"11.90","1":"11.90"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"11.20","1":"11.20"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"12.15","1":"12.15"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"12.90","1":"12.90"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"13.49","1":"13.49"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.65","1":"13.65"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"13.00","1":"13.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"13.69","1":"13.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"14.50","1":"14.50"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"14.08","1":"14.08"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"11.00","1":"11.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"11.60","1":"11.60"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"12.40","1":"12.40"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.90","1":"12.90"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"13.75","1":"13.75"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"13.13","1":"13.13"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"11.13","1":"11.13"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"12.62","1":"12.62"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"13.15","1":"13.15"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.50","1":"13.50"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"13.00","1":"13.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"12.45","1":"12.45"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"12.99","1":"12.99"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"12.95","1":"12.95"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"12.00","1":"12.00"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"12.75","1":"12.75"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"12.22","1":"12.22"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"12.99","1":"12.99"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"12.99","1":"12.99"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"12.16","1":"12.16"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"12.69","1":"12.69"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"12.68","1":"12.68"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"13.06","1":"13.06"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.72","1":"13.72"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"14.72","1":"14.72"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"15.72","1":"15.72"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"15.20","1":"15.20"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"16.00","1":"16.00"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"14.29","1":"14.29"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"14.94","1":"14.94"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"14.90","1":"14.90"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"14.95","1":"14.95"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"13.95","1":"13.95"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"14.08","1":"14.08"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"14.99","1":"14.99"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.85","1":"15.85"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"15.50","1":"15.50"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"15.45","1":"15.45"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"15.70","1":"15.70"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"15.25","1":"15.25"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"15.95","1":"15.95"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"15.70","1":"15.70"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.70","1":"15.70"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"17.17","1":"17.17"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"17.25","1":"17.25"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"17.30","1":"17.30"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"16.50","1":"16.50"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"17.00","1":"17.00"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"16.99","1":"16.99"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"16.47","1":"16.47"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"16.40","1":"16.40"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"16.51","1":"16.51"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"16.00","1":"16.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"16.85","1":"16.85"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"14.90","1":"14.90"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.82","1":"14.82"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"15.29","1":"15.29"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"15.75","1":"15.75"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"15.60","1":"15.60"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.40","1":"16.40"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"15.60","1":"15.60"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.05","1":"15.05"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"15.50","1":"15.50"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"14.50","1":"14.50"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.42","1":"14.42"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"15.34","1":"15.34"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"15.99","1":"15.99"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"15.50","1":"15.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"15.75","1":"15.75"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"14.40","1":"14.40"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"14.54","1":"14.54"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"14.50","1":"14.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"14.50","1":"14.50"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"15.40","1":"15.40"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"15.92","1":"15.92"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"15.99","1":"15.99"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"16.50","1":"16.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"16.10","1":"16.10"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"15.93","1":"15.93"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"16.59","1":"16.59"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"16.39","1":"16.39"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"16.51","1":"16.51"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"16.75","1":"16.75"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"16.99","1":"16.99"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"17.40","1":"17.40"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"16.98","1":"16.98"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"16.94","1":"16.94"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"17.40","1":"17.40"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"16.74","1":"16.74"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"17.00","1":"17.00"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"16.50","1":"16.50"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"16.22","1":"16.22"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"15.85","1":"15.85"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"15.40","1":"15.40"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"15.55","1":"15.55"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"15.16","1":"15.16"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.95","1":"14.95"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.36","1":"14.36"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.89","1":"14.89"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.35","1":"14.35"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.25","1":"14.25"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"15.25","1":"15.25"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"15.02","1":"15.02"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"14.85","1":"14.85"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.50","1":"14.50"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"15.00","1":"15.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"14.95","1":"14.95"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"14.89","1":"14.89"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"14.20","1":"14.20"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"14.50","1":"14.50"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"14.45","1":"14.45"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"14.08","1":"14.08"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"14.25","1":"14.25"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"14.50","1":"14.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"14.95","1":"14.95"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"14.85","1":"14.85"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"14.13","1":"14.13"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"14.60","1":"14.60"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"15.24","1":"15.24"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"15.40","1":"15.40"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"15.45","1":"15.45"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"14.74","1":"14.74"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"14.25","1":"14.25"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"14.20","1":"14.20"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"14.74","1":"14.74"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"14.75","1":"14.75"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"14.25","1":"14.25"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"13.98","1":"13.98"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"14.49","1":"14.49"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.50","1":"14.50"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"14.51","1":"14.51"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"14.44","1":"14.44"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"14.02","1":"14.02"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"14.60","1":"14.60"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"14.27","1":"14.27"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"14.49","1":"14.49"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"14.30","1":"14.30"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"14.17","1":"14.17"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"13.50","1":"13.50"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"12.63","1":"12.63"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"13.45","1":"13.45"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"13.80","1":"13.80"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"14.18","1":"14.18"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"14.45","1":"14.45"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"14.66","1":"14.66"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"13.99","1":"13.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"13.46","1":"13.46"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"13.69","1":"13.69"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"13.51","1":"13.51"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"13.68","1":"13.68"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"13.32","1":"13.32"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"13.47","1":"13.47"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"13.60","1":"13.60"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"13.44","1":"13.44"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"13.17","1":"13.17"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"13.50","1":"13.50"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"13.95","1":"13.95"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"13.36","1":"13.36"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"13.88","1":"13.88"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"13.75","1":"13.75"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"12.86","1":"12.86"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"13.74","1":"13.74"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"13.47","1":"13.47"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"13.53","1":"13.53"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"13.79","1":"13.79"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"13.89","1":"13.89"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"12.82","1":"12.82"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"13.75","1":"13.75"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.80","1":"13.80"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"13.89","1":"13.89"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"13.75","1":"13.75"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"13.79","1":"13.79"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"12.79","1":"12.79"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"12.57","1":"12.57"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"13.17","1":"13.17"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"13.20","1":"13.20"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"13.84","1":"13.84"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"12.86","1":"12.86"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"13.85","1":"13.85"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"13.85","1":"13.85"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"13.78","1":"13.78"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"13.74","1":"13.74"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"13.95","1":"13.95"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"13.98","1":"13.98"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"13.98","1":"13.98"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"13.90","1":"13.90"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"13.24","1":"13.24"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"13.69","1":"13.69"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"13.39","1":"13.39"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"13.39","1":"13.39"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"13.34","1":"13.34"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"13.25","1":"13.25"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"12.70","1":"12.70"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"13.03","1":"13.03"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"13.85","1":"13.85"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"13.50","1":"13.50"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"13.75","1":"13.75"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"13.95","1":"13.95"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"13.80","1":"13.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"12.89","1":"12.89"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"12.91","1":"12.91"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"13.25","1":"13.25"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.15","1":"13.15"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"12.46","1":"12.46"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"12.90","1":"12.90"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"12.83","1":"12.83"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"12.78","1":"12.78"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"12.50","1":"12.50"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"12.86","1":"12.86"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"12.99","1":"12.99"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"12.99","1":"12.99"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"13.90","1":"13.90"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"13.60","1":"13.60"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"14.50","1":"14.50"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"14.35","1":"14.35"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"14.55","1":"14.55"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"14.45","1":"14.45"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"14.90","1":"14.90"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"13.94","1":"13.94"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"13.90","1":"13.90"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"13.90","1":"13.90"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"13.90","1":"13.90"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"13.90","1":"13.90"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"13.80","1":"13.80"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.84","1":"13.84"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"13.85","1":"13.85"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"14.25","1":"14.25"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"13.90","1":"13.90"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"13.85","1":"13.85"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"13.85","1":"13.85"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"13.79","1":"13.79"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"14.00","1":"14.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"13.80","1":"13.80"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"13.90","1":"13.90"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"13.90","1":"13.90"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.90","1":"13.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"13.90","1":"13.90"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"13.99","1":"13.99"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"13.99","1":"13.99"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"13.84","1":"13.84"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"13.99","1":"13.99"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"13.92","1":"13.92"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"13.80","1":"13.80"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"13.95","1":"13.95"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"13.80","1":"13.80"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"13.84","1":"13.84"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"13.25","1":"13.25"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"13.70","1":"13.70"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"13.69","1":"13.69"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"13.74","1":"13.74"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.70","1":"13.70"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"13.29","1":"13.29"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"13.80","1":"13.80"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"13.39","1":"13.39"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.68","1":"13.68"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.50","1":"13.50"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.79","1":"13.79"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.72","1":"13.72"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.80","1":"13.80"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.85","1":"13.85"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.80","1":"13.80"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.80","1":"13.80"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.41","1":"13.41"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"13.80","1":"13.80"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"14.40","1":"14.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"14.30","1":"14.30"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"14.14","1":"14.14"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.79","1":"13.79"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"14.36","1":"14.36"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"14.32","1":"14.32"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.40","1":"14.40"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.25","1":"14.25"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.48","1":"14.48"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"14.44","1":"14.44"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"14.40","1":"14.40"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.49","1":"14.49"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.46","1":"14.46"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"14.26","1":"14.26"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"14.01","1":"14.01"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"14.21","1":"14.21"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"12.80","1":"12.80"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.80","1":"12.80"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.09","1":"12.09"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.20","1":"12.20"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.29","1":"12.29"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"12.15","1":"12.15"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"12.29","1":"12.29"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"12.30","1":"12.30"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"12.34","1":"12.34"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"11.99","1":"11.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"12.01","1":"12.01"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.25","1":"12.25"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"12.00","1":"12.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"12.20","1":"12.20"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"12.15","1":"12.15"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"12.15","1":"12.15"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"11.88","1":"11.88"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"11.88","1":"11.88"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"11.88","1":"11.88"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"11.88","1":"11.88"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"11.50","1":"11.50"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"11.93","1":"11.93"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"12.32","1":"12.32"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"12.32","1":"12.32"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"12.19","1":"12.19"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"11.99","1":"11.99"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"12.29","1":"12.29"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"12.29","1":"12.29"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"12.29","1":"12.29"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"12.18","1":"12.18"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"12.20","1":"12.20"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.20","1":"12.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"12.20","1":"12.20"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"12.20","1":"12.20"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"12.20","1":"12.20"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"11.98","1":"11.98"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"12.19","1":"12.19"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"12.19","1":"12.19"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"12.19","1":"12.19"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"12.24","1":"12.24"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.62","1":"12.62"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.81","1":"11.81"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"12.46","1":"12.46"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"12.46","1":"12.46"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"11.76","1":"11.76"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"12.17","1":"12.17"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"12.16","1":"12.16"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"12.15","1":"12.15"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"12.19","1":"12.19"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"12.58","1":"12.58"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"12.25","1":"12.25"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.22","1":"12.22"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"12.00","1":"12.00"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"12.13","1":"12.13"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"12.13","1":"12.13"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"12.22","1":"12.22"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"12.22","1":"12.22"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"12.22","1":"12.22"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"12.28","1":"12.28"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"12.28","1":"12.28"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"12.48","1":"12.48"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"11.85","1":"11.85"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"12.23","1":"12.23"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"12.23","1":"12.23"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"12.23","1":"12.23"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"11.75","1":"11.75"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"11.75","1":"11.75"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"11.25","1":"11.25"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"11.25","1":"11.25"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"11.25","1":"11.25"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"10.76","1":"10.76"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"11.69","1":"11.69"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.69","1":"11.69"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"10.81","1":"10.81"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"10.81","1":"10.81"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"10.81","1":"10.81"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"10.81","1":"10.81"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"11.39","1":"11.39"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"10.87","1":"10.87"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"10.71","1":"10.71"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"10.71","1":"10.71"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.71","1":"10.71"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.19","1":"11.19"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.08","1":"11.08"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.08","1":"11.08"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.38","1":"11.38"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.83","1":"10.83"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"10.83","1":"10.83"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.70","1":"10.70"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.50","1":"10.50"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"11.35","1":"11.35"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"11.35","1":"11.35"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"11.35","1":"11.35"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"11.35","1":"11.35"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"11.35","1":"11.35"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"11.35","1":"11.35"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"11.35","1":"11.35"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"11.05","1":"11.05"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"11.14","1":"11.14"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.99","1":"10.99"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"10.50","1":"10.50"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"10.40","1":"10.40"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"9.43","1":"9.43"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"9.43","1":"9.43"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"9.43","1":"9.43"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.79","1":"8.79"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.49","1":"9.49"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.48","1":"9.48"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.40","1":"9.40"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.20","1":"9.20"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.24","1":"8.24"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.24","1":"8.24"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"8.90","1":"8.90"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.90","1":"8.90"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.45","1":"9.45"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.78","1":"9.78"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"9.95","1":"9.95"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"9.10","1":"9.10"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"9.27","1":"9.27"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"9.27","1":"9.27"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"9.27","1":"9.27"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"9.60","1":"9.60"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"10.11","1":"10.11"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"9.50","1":"9.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"9.75","1":"9.75"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"10.63","1":"10.63"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.31","1":"11.31"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.31","1":"11.31"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.80","1":"10.80"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"10.50","1":"10.50"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"10.48","1":"10.48"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"11.48","1":"11.48"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"12.48","1":"12.48"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"12.51","1":"12.51"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"12.50","1":"12.50"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"13.00","1":"13.00"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"12.03","1":"12.03"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"12.00","1":"12.00"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.50","1":"12.50"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"13.50","1":"13.50"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"14.99","1":"14.99"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"14.50","1":"14.50"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"14.00","1":"14.00"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"14.18","1":"14.18"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"14.18","1":"14.18"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"15.18","1":"15.18"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"16.18","1":"16.18"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"17.18","1":"17.18"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"18.18","1":"18.18"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"19.18","1":"19.18"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"20.18","1":"20.18"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"21.18","1":"21.18"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"22.23","1":"22.23"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"23.34","1":"23.34"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"24.50","1":"24.50"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"24.50","1":"24.50"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"24.25","1":"24.25"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"24.70","1":"24.70"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"24.00","1":"24.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"24.80","1":"24.80"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"23.25","1":"23.25"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"22.25","1":"22.25"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"22.89","1":"22.89"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"15.81","1":"15.81"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"14.82","1":"14.82"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"15.00","1":"15.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"15.00","1":"15.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"13.50","1":"13.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"15.90","1":"15.90"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"16.90","1":"16.90"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"17.10","1":"17.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"18.10","1":"18.10"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"18.10","1":"18.10"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"18.31","1":"18.31"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"19.31","1":"19.31"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.25","1":"20.25"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"21.26","1":"21.26"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"22.32","1":"22.32"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"23.43","1":"23.43"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"24.60","1":"24.60"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"25.55","1":"25.55"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"26.40","1":"26.40"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.30","1":"25.30"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"24.50","1":"24.50"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"24.10","1":"24.10"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"22.90","1":"22.90"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"23.28","1":"23.28"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"23.90","1":"23.90"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"26.00","1":"26.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"26.20","1":"26.20"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"27.51","1":"27.51"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"26.15","1":"26.15"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"25.40","1":"25.40"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"24.13","1":"24.13"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"22.93","1":"22.93"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"22.93","1":"22.93"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"21.80","1":"21.80"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"21.90","1":"21.90"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"20.81","1":"20.81"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"21.84","1":"21.84"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"21.78","1":"21.78"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"22.35","1":"22.35"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"21.24","1":"21.24"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"21.81","1":"21.81"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"19.69","1":"19.69"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"19.00","1":"19.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"19.33","1":"19.33"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"20.25","1":"20.25"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"21.22","1":"21.22"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"21.95","1":"21.95"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"21.75","1":"21.75"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"22.00","1":"22.00"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"22.34","1":"22.34"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"22.51","1":"22.51"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"23.63","1":"23.63"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"22.99","1":"22.99"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"22.51","1":"22.51"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"22.10","1":"22.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"21.36","1":"21.36"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"22.00","1":"22.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"20.90","1":"20.90"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"22.05","1":"22.05"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.94","1":"21.94"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"21.80","1":"21.80"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"22.89","1":"22.89"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"23.50","1":"23.50"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"23.00","1":"23.00"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"23.00","1":"23.00"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"24.00","1":"24.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.80","1":"22.80"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"23.81","1":"23.81"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"25.00","1":"25.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"23.75","1":"23.75"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"22.05","1":"22.05"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"21.49","1":"21.49"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"22.15","1":"22.15"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"23.24","1":"23.24"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"24.40","1":"24.40"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"25.62","1":"25.62"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"25.50","1":"25.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"26.00","1":"26.00"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"25.50","1":"25.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"25.60","1":"25.60"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.50","1":"25.50"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"25.50","1":"25.50"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"24.23","1":"24.23"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"23.19","1":"23.19"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"22.04","1":"22.04"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.14","1":"23.14"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.14","1":"23.14"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"22.05","1":"22.05"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.62","1":"24.62"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"25.00","1":"25.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"24.80","1":"24.80"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"24.75","1":"24.75"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"25.98","1":"25.98"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"26.50","1":"26.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"26.50","1":"26.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"24.70","1":"24.70"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"25.93","1":"25.93"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.90","1":"26.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"26.80","1":"26.80"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"26.50","1":"26.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.70","1":"27.70"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"28.75","1":"28.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.40","1":"27.40"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"28.75","1":"28.75"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"30.15","1":"30.15"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"33.23","1":"33.23"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"40.42","1":"40.42"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"42.44","1":"42.44"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"44.00","1":"44.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"39.65","1":"39.65"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"37.67","1":"37.67"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"35.79","1":"35.79"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"37.57","1":"37.57"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"39.44","1":"39.44"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"37.47","1":"37.47"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"39.34","1":"39.34"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"41.30","1":"41.30"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"43.36","1":"43.36"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"45.52","1":"45.52"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"47.00","1":"47.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"49.35","1":"49.35"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"51.75","1":"51.75"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"51.75","1":"51.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"52.95","1":"52.95"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"54.85","1":"54.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"54.85","1":"54.85"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"46.91","1":"46.91"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"43.05","1":"43.05"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"44.10","1":"44.10"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"44.15","1":"44.15"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"41.95","1":"41.95"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.40","1":"43.40"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"43.50","1":"43.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"41.33","1":"41.33"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"39.99","1":"39.99"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"39.70","1":"39.70"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"38.80","1":"38.80"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"42.00","1":"42.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"41.91","1":"41.91"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"41.10","1":"41.10"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"41.00","1":"41.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"39.15","1":"39.15"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"37.50","1":"37.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.75","1":"38.75"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"39.50","1":"39.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"38.99","1":"38.99"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"37.48","1":"37.48"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"39.40","1":"39.40"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"39.30","1":"39.30"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"37.36","1":"37.36"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"35.50","1":"35.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"37.65","1":"37.65"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"37.00","1":"37.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"38.85","1":"38.85"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"40.40","1":"40.40"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"42.04","1":"42.04"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"42.40","1":"42.40"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"43.00","1":"43.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"42.99","1":"42.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"42.00","1":"42.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"41.00","1":"41.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"41.00","1":"41.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"41.00","1":"41.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"38.96","1":"38.96"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"37.02","1":"37.02"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"35.21","1":"35.21"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"36.97","1":"36.97"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"38.81","1":"38.81"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"38.34","1":"38.34"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"40.25","1":"40.25"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"42.26","1":"42.26"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"44.37","1":"44.37"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"46.56","1":"46.56"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"48.52","1":"48.52"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"48.95","1":"48.95"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"49.28","1":"49.28"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"47.08","1":"47.08"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"44.73","1":"44.73"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"40.38","1":"40.38"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"38.37","1":"38.37"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"36.72","1":"36.72"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"37.80","1":"37.80"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"39.69","1":"39.69"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"38.80","1":"38.80"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"38.80","1":"38.80"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"37.00","1":"37.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"34.68","1":"34.68"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"34.65","1":"34.65"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"32.92","1":"32.92"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"31.30","1":"31.30"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"32.86","1":"32.86"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"36.21","1":"36.21"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"38.02","1":"38.02"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"37.30","1":"37.30"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"37.05","1":"37.05"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"34.25","1":"34.25"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"35.17","1":"35.17"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"36.89","1":"36.89"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"35.06","1":"35.06"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"33.33","1":"33.33"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.94","1":"34.94"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"36.19","1":"36.19"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"37.35","1":"37.35"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"37.35","1":"37.35"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"35.51","1":"35.51"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"33.75","1":"33.75"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"32.17","1":"32.17"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"33.74","1":"33.74"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"32.06","1":"32.06"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"30.61","1":"30.61"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"29.10","1":"29.10"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"29.10","1":"29.10"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"27.77","1":"27.77"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"26.40","1":"26.40"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"25.17","1":"25.17"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"26.42","1":"26.42"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"26.42","1":"26.42"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"27.74","1":"27.74"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"29.12","1":"29.12"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"29.49","1":"29.49"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.84","1":"30.84"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"29.79","1":"29.79"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.31","1":"28.31"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.90","1":"26.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"25.56","1":"25.56"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"24.30","1":"24.30"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"23.10","1":"23.10"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"21.95","1":"21.95"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"23.95","1":"23.95"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.90","1":"24.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"26.00","1":"26.00"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"25.05","1":"25.05"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"25.95","1":"25.95"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.15","1":"27.15"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"26.05","1":"26.05"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.60","1":"27.60"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"28.10","1":"28.10"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"27.74","1":"27.74"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"28.58","1":"28.58"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"30.00","1":"30.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"31.00","1":"31.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"30.85","1":"30.85"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"29.31","1":"29.31"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.88","1":"28.88"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"30.32","1":"30.32"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"31.83","1":"31.83"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"31.18","1":"31.18"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"31.09","1":"31.09"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"31.49","1":"31.49"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"32.41","1":"32.41"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"35.70","1":"35.70"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"36.72","1":"36.72"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"34.89","1":"34.89"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.30","1":"32.30"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"31.22","1":"31.22"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"30.13","1":"30.13"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"31.40","1":"31.40"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.97","1":"32.97"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"34.61","1":"34.61"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"36.34","1":"36.34"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"37.66","1":"37.66"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"38.85","1":"38.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"37.99","1":"37.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"39.77","1":"39.77"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"39.37","1":"39.37"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"38.48","1":"38.48"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.56","1":"36.56"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"34.74","1":"34.74"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"33.01","1":"33.01"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"31.36","1":"31.36"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"29.80","1":"29.80"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"28.31","1":"28.31"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"26.90","1":"26.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"25.56","1":"25.56"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"24.29","1":"24.29"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"25.42","1":"25.42"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"25.48","1":"25.48"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"25.70","1":"25.70"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"24.42","1":"24.42"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"24.70","1":"24.70"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"23.52","1":"23.52"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"23.89","1":"23.89"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"23.85","1":"23.85"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"23.99","1":"23.99"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"24.02","1":"24.02"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"23.84","1":"23.84"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"23.98","1":"23.98"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"24.98","1":"24.98"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.35","1":"25.35"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"25.39","1":"25.39"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"23.79","1":"23.79"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"24.48","1":"24.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"24.79","1":"24.79"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"24.18","1":"24.18"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"24.49","1":"24.49"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.98","1":"23.98"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"24.43","1":"24.43"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"24.98","1":"24.98"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.49","1":"24.49"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.85","1":"24.85"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.11","1":"24.11"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"23.73","1":"23.73"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.94","1":"23.94"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"23.94","1":"23.94"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.97","1":"23.97"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.93","1":"23.93"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.70","1":"24.70"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"23.79","1":"23.79"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"24.39","1":"24.39"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"24.89","1":"24.89"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"23.65","1":"23.65"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"24.68","1":"24.68"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"24.35","1":"24.35"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"23.91","1":"23.91"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"24.95","1":"24.95"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"24.98","1":"24.98"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"25.89","1":"25.89"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"26.00","1":"26.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"26.05","1":"26.05"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"26.99","1":"26.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"25.65","1":"25.65"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"26.90","1":"26.90"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"25.56","1":"25.56"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.29","1":"24.29"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.93","1":"23.93"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"23.99","1":"23.99"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"24.74","1":"24.74"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.37","1":"23.37"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"23.67","1":"23.67"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"22.49","1":"22.49"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"22.14","1":"22.14"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.03","1":"23.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.85","1":"22.85"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.95","1":"23.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.78","1":"24.78"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.78","1":"25.78"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"23.98","1":"23.98"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.73","1":"21.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"19.89","1":"19.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.39","1":"20.39"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.85","1":"21.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.71","1":"18.71"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"19.74","1":"19.74"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"18.31","1":"18.31"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"19.52","1":"19.52"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.06","1":"18.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.85","1":"18.85"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"19.32","1":"19.32"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"19.55","1":"19.55"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"19.45","1":"19.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.34","1":"19.34"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.90","1":"17.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.89","1":"17.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.95","1":"16.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"17.49","1":"17.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"17.89","1":"17.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"18.89","1":"18.89"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"18.25","1":"18.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.20","1":"18.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.99","1":"18.99"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"18.99","1":"18.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.61","1":"17.61"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.74","1":"17.74"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"18.74","1":"18.74"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.34","1":"17.34"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.04","1":"16.04"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.99","1":"16.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"17.49","1":"17.49"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.97","1":"16.97"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.73","1":"15.73"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.70","1":"14.70"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.10","1":"14.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.99","1":"14.99"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"13.23","1":"13.23"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.23","1":"14.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.99","1":"14.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"15.10","1":"15.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"16.23","1":"16.23"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"16.90","1":"16.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"15.87","1":"15.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"16.90","1":"16.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.29","1":"16.29"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"18.40","1":"18.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"18.48","1":"18.48"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"19.47","1":"19.47"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.90","1":"20.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"20.12","1":"20.12"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"19.07","1":"19.07"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.67","1":"18.67"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"19.51","1":"19.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"20.64","1":"20.64"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"19.10","1":"19.10"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"18.48","1":"18.48"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"18.29","1":"18.29"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"19.39","1":"19.39"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.95","1":"17.95"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.43","1":"18.43"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"17.99","1":"17.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"18.05","1":"18.05"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"18.90","1":"18.90"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"17.80","1":"17.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"17.99","1":"17.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"19.32","1":"19.32"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"18.28","1":"18.28"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.65","1":"19.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.14","1":"19.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.57","1":"20.57"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.92","1":"20.92"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.17","1":"20.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.77","1":"19.77"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.59","1":"20.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.54","1":"20.54"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.43","1":"19.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"18.06","1":"18.06"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.06","1":"18.06"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.27","1":"18.27"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"17.03","1":"17.03"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.73","1":"15.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"15.73","1":"15.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"15.10","1":"15.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"15.10","1":"15.10"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.10","1":"15.10"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"16.20","1":"16.20"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.20","1":"16.20"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.20","1":"16.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.25","1":"17.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.88","1":"13.88"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.88","1":"13.88"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.88","1":"13.88"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"14.92","1":"14.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"14.92","1":"14.92"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.90","1":"15.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"13.98","1":"13.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.15","1":"14.15"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"13.20","1":"13.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"12.22","1":"12.22"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.23","1":"15.23"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.41","1":"14.41"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.40","1":"15.40"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"16.44","1":"16.44"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"15.21","1":"15.21"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.21","1":"16.21"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.90","1":"13.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.90","1":"14.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"14.10","1":"14.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"12.96","1":"12.96"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.95","1":"13.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.90","1":"14.90"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.99","1":"14.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.79","1":"13.79"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.12","1":"16.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.19","1":"13.19"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.01","1":"13.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.98","1":"12.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.98","1":"11.98"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.19","1":"12.19"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.99","1":"12.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.05","1":"12.05"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.05","1":"11.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.47","1":"13.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.01","1":"13.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"12.05","1":"12.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.00","1":"12.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.10","1":"11.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"12.10","1":"12.10"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.15","1":"12.15"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"13.50","1":"13.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.45","1":"13.45"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.52","1":"12.52"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"11.44","1":"11.44"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.40","1":"12.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"11.45","1":"11.45"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"12.70","1":"12.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.48","1":"13.48"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"12.61","1":"12.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.61","1":"13.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.63","1":"14.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.73","1":"15.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"16.91","1":"16.91"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.18","1":"18.18"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.54","1":"19.54"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.01","1":"21.01"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"22.58","1":"22.58"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"24.27","1":"24.27"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"26.08","1":"26.08"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"24.28","1":"24.28"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.78","1":"22.78"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"21.20","1":"21.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"20.62","1":"20.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"21.75","1":"21.75"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.38","1":"23.38"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.23","1":"24.23"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.41","1":"22.41"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"23.33","1":"23.33"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"22.44","1":"22.44"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"23.69","1":"23.69"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"25.47","1":"25.47"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"21.55","1":"21.55"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.56","1":"20.56"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"20.50","1":"20.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"21.75","1":"21.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.38","1":"23.38"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21.63","1":"21.63"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.50","1":"20.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.35","1":"20.35"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"20.20","1":"20.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"21.72","1":"21.72"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"24.71","1":"24.71"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.56","1":"26.56"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.49","1":"28.49"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"25.78","1":"25.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"24.28","1":"24.28"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"24.28","1":"24.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"24.28","1":"24.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"24.28","1":"24.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"25.66","1":"25.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.84","1":"27.84"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"30.20","1":"30.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.07","1":"30.07"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.07","1":"30.07"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.07","1":"30.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"30.07","1":"30.07"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"33.08","1":"33.08"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"33.09","1":"33.09"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"33.09","1":"33.09"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"33.09","1":"33.09"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"30.50","1":"30.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.50","1":"30.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.50","1":"30.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.50","1":"30.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"30.50","1":"30.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"30.50","1":"30.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.34","1":"25.34"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.34","1":"25.34"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.26","1":"23.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.26","1":"23.26"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"23.26","1":"23.26"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.26","1":"23.26"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.00","1":"21.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.67","1":"22.67"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"23.52","1":"23.52"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"21.29","1":"21.29"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.29","1":"21.29"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"21.29","1":"21.29"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.39","1":"23.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"21.29","1":"21.29"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"20.31","1":"20.31"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"22.31","1":"22.31"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.31","1":"20.31"}]}