{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"19.90","1":"19.90"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"22.55","1":"22.55"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"23.05","1":"23.05"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"22.75","1":"22.75"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"21.65","1":"21.65"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"20.80","1":"20.80"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"21.50","1":"21.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"21.70","1":"21.70"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"21.75","1":"21.75"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"21.60","1":"21.60"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"21.25","1":"21.25"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"21.15","1":"21.15"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"21.30","1":"21.30"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"22.80","1":"22.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"23.75","1":"23.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"23.50","1":"23.50"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"26.30","1":"26.30"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"28.25","1":"28.25"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"30.35","1":"30.35"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"30.40","1":"30.40"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"28.90","1":"28.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"28.60","1":"28.60"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"27.75","1":"27.75"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"29.80","1":"29.80"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"31.60","1":"31.60"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"30.85","1":"30.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"33.15","1":"33.15"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"35.60","1":"35.60"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"38.25","1":"38.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"41.10","1":"41.10"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"44.15","1":"44.15"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"41.95","1":"41.95"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"39.90","1":"39.90"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"38.25","1":"38.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"36.90","1":"36.90"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"38.90","1":"38.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"38.50","1":"38.50"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"38.75","1":"38.75"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"38.45","1":"38.45"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"38.00","1":"38.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"38.35","1":"38.35"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"41.20","1":"41.20"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"45.25","1":"45.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"45.00","1":"45.00"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"45.60","1":"45.60"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"48.50","1":"48.50"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"50.75","1":"50.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"50.75","1":"50.75"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"54.55","1":"54.55"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"56.25","1":"56.25"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"52.25","1":"52.25"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"50.75","1":"50.75"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"48.25","1":"48.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"50.00","1":"50.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"50.50","1":"50.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"50.35","1":"50.35"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"49.70","1":"49.70"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"47.80","1":"47.80"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"47.25","1":"47.25"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"48.40","1":"48.40"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"47.75","1":"47.75"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"47.50","1":"47.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"50.50","1":"50.50"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"48.00","1":"48.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"45.60","1":"45.60"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"43.35","1":"43.35"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"42.50","1":"42.50"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"45.00","1":"45.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"47.00","1":"47.00"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"47.00","1":"47.00"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"46.50","1":"46.50"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"46.50","1":"46.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"46.25","1":"46.25"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"46.25","1":"46.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"46.90","1":"46.90"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"46.70","1":"46.70"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"50.20","1":"50.20"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"55.90","1":"55.90"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"60.05","1":"60.05"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"64.55","1":"64.55"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"69.30","1":"69.30"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"74.45","1":"74.45"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"79.45","1":"79.45"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"75.50","1":"75.50"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"74.00","1":"74.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"70.80","1":"70.80"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"70.30","1":"70.30"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"73.00","1":"73.00"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"71.90","1":"71.90"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"70.30","1":"70.30"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"71.75","1":"71.75"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"69.35","1":"69.35"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"65.90","1":"65.90"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"64.95","1":"64.95"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"64.40","1":"64.40"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"66.00","1":"66.00"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"66.20","1":"66.20"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"67.25","1":"67.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"69.35","1":"69.35"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"67.95","1":"67.95"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"68.30","1":"68.30"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"67.00","1":"67.00"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"66.00","1":"66.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"66.90","1":"66.90"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"68.50","1":"68.50"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"66.00","1":"66.00"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"62.70","1":"62.70"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"60.90","1":"60.90"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"59.90","1":"59.90"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"57.50","1":"57.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"59.80","1":"59.80"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"59.85","1":"59.85"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"58.00","1":"58.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"58.90","1":"58.90"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"59.00","1":"59.00"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"57.70","1":"57.70"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"54.85","1":"54.85"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"54.95","1":"54.95"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"55.35","1":"55.35"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"50.25","1":"50.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"50.65","1":"50.65"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"50.65","1":"50.65"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"47.50","1":"47.50"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"46.35","1":"46.35"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"48.65","1":"48.65"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"50.90","1":"50.90"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"49.60","1":"49.60"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"49.20","1":"49.20"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"47.75","1":"47.75"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"48.00","1":"48.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"48.50","1":"48.50"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"49.25","1":"49.25"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"50.20","1":"50.20"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"51.40","1":"51.40"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"51.00","1":"51.00"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"53.45","1":"53.45"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"53.75","1":"53.75"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"52.00","1":"52.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"52.70","1":"52.70"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"52.50","1":"52.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"53.00","1":"53.00"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"53.25","1":"53.25"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"52.75","1":"52.75"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"52.10","1":"52.10"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"52.90","1":"52.90"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"52.80","1":"52.80"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"52.65","1":"52.65"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"52.70","1":"52.70"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"53.20","1":"53.20"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"53.45","1":"53.45"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"53.00","1":"53.00"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"53.75","1":"53.75"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"52.50","1":"52.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"52.75","1":"52.75"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"51.60","1":"51.60"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"52.00","1":"52.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"51.95","1":"51.95"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"52.70","1":"52.70"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"53.75","1":"53.75"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"53.40","1":"53.40"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"53.40","1":"53.40"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"52.30","1":"52.30"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"54.80","1":"54.80"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"55.10","1":"55.10"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"55.95","1":"55.95"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"56.70","1":"56.70"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"55.55","1":"55.55"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"54.00","1":"54.00"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"51.30","1":"51.30"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"48.75","1":"48.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"46.35","1":"46.35"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"47.30","1":"47.30"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"48.00","1":"48.00"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"47.25","1":"47.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"47.05","1":"47.05"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"47.40","1":"47.40"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"47.80","1":"47.80"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"47.00","1":"47.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"49.35","1":"49.35"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"51.80","1":"51.80"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"51.90","1":"51.90"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"51.45","1":"51.45"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"50.50","1":"50.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"49.90","1":"49.90"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"49.25","1":"49.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"44.25","1":"44.25"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"44.95","1":"44.95"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"44.50","1":"44.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"43.50","1":"43.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"43.90","1":"43.90"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"44.70","1":"44.70"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"45.80","1":"45.80"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"43.90","1":"43.90"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"43.00","1":"43.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"42.40","1":"42.40"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"41.80","1":"41.80"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"41.50","1":"41.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"41.90","1":"41.90"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"42.90","1":"42.90"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"42.90","1":"42.90"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"41.75","1":"41.75"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"42.50","1":"42.50"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"41.00","1":"41.00"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"43.05","1":"43.05"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"43.25","1":"43.25"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"42.95","1":"42.95"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"43.00","1":"43.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"42.90","1":"42.90"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"42.25","1":"42.25"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"42.55","1":"42.55"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"42.15","1":"42.15"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"41.50","1":"41.50"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"41.60","1":"41.60"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"41.50","1":"41.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"41.35","1":"41.35"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"41.70","1":"41.70"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"42.40","1":"42.40"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"42.40","1":"42.40"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"42.95","1":"42.95"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"42.90","1":"42.90"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"42.60","1":"42.60"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"42.00","1":"42.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"42.25","1":"42.25"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"41.75","1":"41.75"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"40.75","1":"40.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"41.00","1":"41.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"41.95","1":"41.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"40.75","1":"40.75"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"40.75","1":"40.75"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"41.90","1":"41.90"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"41.40","1":"41.40"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"41.05","1":"41.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"41.40","1":"41.40"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"41.70","1":"41.70"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"41.50","1":"41.50"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"41.20","1":"41.20"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"43.25","1":"43.25"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"45.40","1":"45.40"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"44.90","1":"44.90"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"43.35","1":"43.35"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"43.85","1":"43.85"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"44.15","1":"44.15"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"43.30","1":"43.30"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"45.05","1":"45.05"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"45.20","1":"45.20"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"45.90","1":"45.90"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"45.50","1":"45.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"45.50","1":"45.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"44.45","1":"44.45"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"43.65","1":"43.65"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"44.50","1":"44.50"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"43.50","1":"43.50"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"43.00","1":"43.00"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"42.60","1":"42.60"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"41.70","1":"41.70"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"41.55","1":"41.55"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"41.70","1":"41.70"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"41.30","1":"41.30"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"41.15","1":"41.15"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"42.50","1":"42.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"42.00","1":"42.00"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"41.10","1":"41.10"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"38.00","1":"38.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"38.95","1":"38.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"35.30","1":"35.30"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"33.60","1":"33.60"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"34.95","1":"34.95"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"35.95","1":"35.95"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"37.20","1":"37.20"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"35.85","1":"35.85"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"35.85","1":"35.85"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"35.65","1":"35.65"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"35.50","1":"35.50"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"35.75","1":"35.75"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"37.55","1":"37.55"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"37.20","1":"37.20"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"36.90","1":"36.90"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"37.15","1":"37.15"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"37.50","1":"37.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"37.25","1":"37.25"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"36.80","1":"36.80"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"37.90","1":"37.90"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"38.85","1":"38.85"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"39.75","1":"39.75"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"39.90","1":"39.90"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"39.50","1":"39.50"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"39.00","1":"39.00"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"39.40","1":"39.40"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"40.50","1":"40.50"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"40.90","1":"40.90"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"39.50","1":"39.50"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"40.80","1":"40.80"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"39.30","1":"39.30"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"39.00","1":"39.00"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"39.60","1":"39.60"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"38.95","1":"38.95"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"38.95","1":"38.95"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"37.50","1":"37.50"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"38.45","1":"38.45"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"38.35","1":"38.35"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"38.00","1":"38.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"36.90","1":"36.90"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"35.75","1":"35.75"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"36.00","1":"36.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"36.50","1":"36.50"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"35.85","1":"35.85"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"35.90","1":"35.90"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"35.90","1":"35.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"36.75","1":"36.75"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"34.95","1":"34.95"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"35.15","1":"35.15"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"36.90","1":"36.90"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"36.50","1":"36.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"35.50","1":"35.50"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"35.45","1":"35.45"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"35.95","1":"35.95"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"36.00","1":"36.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"34.45","1":"34.45"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"34.95","1":"34.95"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"34.85","1":"34.85"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"34.25","1":"34.25"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"33.90","1":"33.90"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"33.70","1":"33.70"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"33.70","1":"33.70"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"34.90","1":"34.90"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"34.25","1":"34.25"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"34.00","1":"34.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"33.55","1":"33.55"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"33.45","1":"33.45"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"33.55","1":"33.55"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"32.75","1":"32.75"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"31.80","1":"31.80"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"32.45","1":"32.45"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"32.70","1":"32.70"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"33.15","1":"33.15"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"34.70","1":"34.70"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"36.30","1":"36.30"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"36.20","1":"36.20"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"36.20","1":"36.20"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"34.55","1":"34.55"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"33.60","1":"33.60"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"33.70","1":"33.70"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"33.50","1":"33.50"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"33.50","1":"33.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"33.20","1":"33.20"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"33.25","1":"33.25"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"32.50","1":"32.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"32.65","1":"32.65"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"31.50","1":"31.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"31.70","1":"31.70"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"32.30","1":"32.30"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"31.60","1":"31.60"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"33.10","1":"33.10"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"32.80","1":"32.80"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"32.70","1":"32.70"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"31.60","1":"31.60"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"32.40","1":"32.40"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"34.25","1":"34.25"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"35.90","1":"35.90"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"34.75","1":"34.75"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"34.80","1":"34.80"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"35.60","1":"35.60"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"34.95","1":"34.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"35.15","1":"35.15"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"34.20","1":"34.20"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"33.75","1":"33.75"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"33.20","1":"33.20"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"32.55","1":"32.55"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"24.05","1":"24.05"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"23.60","1":"23.60"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"23.45","1":"23.45"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"23.10","1":"23.10"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"23.00","1":"23.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"22.95","1":"22.95"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"22.65","1":"22.65"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"22.85","1":"22.85"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"21.85","1":"21.85"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"21.90","1":"21.90"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"21.90","1":"21.90"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"22.25","1":"22.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"22.90","1":"22.90"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"22.70","1":"22.70"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"23.05","1":"23.05"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"22.90","1":"22.90"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"22.00","1":"22.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"19.95","1":"19.95"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"19.60","1":"19.60"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"20.60","1":"20.60"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"21.05","1":"21.05"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"18.35","1":"18.35"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"18.50","1":"18.50"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"18.75","1":"18.75"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"18.80","1":"18.80"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"17.95","1":"17.95"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"18.05","1":"18.05"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"18.80","1":"18.80"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"18.00","1":"18.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"17.50","1":"17.50"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"17.40","1":"17.40"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"16.90","1":"16.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"16.50","1":"16.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"16.25","1":"16.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"16.00","1":"16.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"16.30","1":"16.30"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"16.15","1":"16.15"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"15.65","1":"15.65"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"15.45","1":"15.45"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"15.10","1":"15.10"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"15.05","1":"15.05"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"15.90","1":"15.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"15.05","1":"15.05"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"14.95","1":"14.95"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"14.85","1":"14.85"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"14.75","1":"14.75"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"15.20","1":"15.20"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"15.00","1":"15.00"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"15.05","1":"15.05"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"15.25","1":"15.25"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"15.35","1":"15.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"16.45","1":"16.45"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"16.10","1":"16.10"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"15.85","1":"15.85"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"15.65","1":"15.65"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"15.70","1":"15.70"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"15.65","1":"15.65"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"15.45","1":"15.45"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"15.90","1":"15.90"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"15.50","1":"15.50"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"15.25","1":"15.25"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"15.25","1":"15.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"15.05","1":"15.05"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"14.70","1":"14.70"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"14.60","1":"14.60"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"14.55","1":"14.55"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"15.10","1":"15.10"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"14.80","1":"14.80"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"14.80","1":"14.80"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"15.65","1":"15.65"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"16.15","1":"16.15"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"15.55","1":"15.55"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"15.70","1":"15.70"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"14.90","1":"14.90"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"14.40","1":"14.40"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"15.20","1":"15.20"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"15.65","1":"15.65"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"15.70","1":"15.70"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"14.75","1":"14.75"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"14.95","1":"14.95"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"15.15","1":"15.15"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"14.90","1":"14.90"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"14.65","1":"14.65"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"14.60","1":"14.60"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"14.60","1":"14.60"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"14.50","1":"14.50"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"14.15","1":"14.15"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"14.15","1":"14.15"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"14.45","1":"14.45"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"14.45","1":"14.45"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"14.45","1":"14.45"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"14.50","1":"14.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"14.50","1":"14.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"14.45","1":"14.45"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"15.45","1":"15.45"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"15.25","1":"15.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"15.15","1":"15.15"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"15.00","1":"15.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"15.20","1":"15.20"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"15.40","1":"15.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"15.30","1":"15.30"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"16.30","1":"16.30"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"17.30","1":"17.30"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"18.30","1":"18.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"19.00","1":"19.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"20.75","1":"20.75"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"20.25","1":"20.25"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"19.25","1":"19.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"18.25","1":"18.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"17.25","1":"17.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"16.45","1":"16.45"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"16.95","1":"16.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"16.45","1":"16.45"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"16.30","1":"16.30"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"17.30","1":"17.30"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"18.30","1":"18.30"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"19.30","1":"19.30"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"21.30","1":"21.30"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"20.25","1":"20.25"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"20.10","1":"20.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"20.95","1":"20.95"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"20.95","1":"20.95"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"20.85","1":"20.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"19.95","1":"19.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"19.80","1":"19.80"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"20.15","1":"20.15"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"20.05","1":"20.05"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"19.30","1":"19.30"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"20.30","1":"20.30"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"19.90","1":"19.90"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"19.60","1":"19.60"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"19.05","1":"19.05"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"21.65","1":"21.65"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"22.20","1":"22.20"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"21.90","1":"21.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"21.45","1":"21.45"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"21.95","1":"21.95"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"21.75","1":"21.75"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"22.80","1":"22.80"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"23.35","1":"23.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"24.00","1":"24.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"25.20","1":"25.20"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"26.45","1":"26.45"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"27.20","1":"27.20"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"25.85","1":"25.85"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"24.60","1":"24.60"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"23.60","1":"23.60"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"22.45","1":"22.45"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"21.35","1":"21.35"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"22.30","1":"22.30"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"22.80","1":"22.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"21.40","1":"21.40"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"21.65","1":"21.65"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"20.85","1":"20.85"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"21.40","1":"21.40"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"20.80","1":"20.80"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"21.75","1":"21.75"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"21.95","1":"21.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"21.85","1":"21.85"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"21.30","1":"21.30"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"21.50","1":"21.50"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"20.45","1":"20.45"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"20.40","1":"20.40"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"19.50","1":"19.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"18.60","1":"18.60"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"18.35","1":"18.35"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"18.50","1":"18.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"17.50","1":"17.50"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"17.75","1":"17.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"17.10","1":"17.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"16.65","1":"16.65"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"16.85","1":"16.85"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"17.30","1":"17.30"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"17.00","1":"17.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"17.20","1":"17.20"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"17.05","1":"17.05"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"16.95","1":"16.95"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"17.55","1":"17.55"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"17.80","1":"17.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"17.10","1":"17.10"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"17.30","1":"17.30"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"17.60","1":"17.60"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"17.60","1":"17.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"17.70","1":"17.70"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"17.50","1":"17.50"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"17.10","1":"17.10"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"17.40","1":"17.40"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"17.65","1":"17.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"17.50","1":"17.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"17.25","1":"17.25"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"17.50","1":"17.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"17.15","1":"17.15"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"16.70","1":"16.70"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"16.00","1":"16.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"15.85","1":"15.85"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"15.35","1":"15.35"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"15.50","1":"15.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"15.65","1":"15.65"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"15.75","1":"15.75"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"16.35","1":"16.35"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"17.35","1":"17.35"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"17.40","1":"17.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"17.40","1":"17.40"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"18.40","1":"18.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"19.00","1":"19.00"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"18.00","1":"18.00"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"17.45","1":"17.45"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"17.15","1":"17.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"17.10","1":"17.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"17.05","1":"17.05"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"17.00","1":"17.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"16.30","1":"16.30"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"16.90","1":"16.90"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"16.35","1":"16.35"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"16.20","1":"16.20"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"15.20","1":"15.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"15.95","1":"15.95"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"15.50","1":"15.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"15.00","1":"15.00"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"15.70","1":"15.70"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"15.70","1":"15.70"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"16.10","1":"16.10"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"15.40","1":"15.40"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"15.20","1":"15.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"15.40","1":"15.40"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"15.45","1":"15.45"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"15.55","1":"15.55"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"15.50","1":"15.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"15.85","1":"15.85"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"15.85","1":"15.85"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"15.75","1":"15.75"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"15.80","1":"15.80"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"15.80","1":"15.80"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"15.65","1":"15.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"16.15","1":"16.15"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"16.20","1":"16.20"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"15.90","1":"15.90"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"15.90","1":"15.90"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"15.90","1":"15.90"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"15.50","1":"15.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"15.35","1":"15.35"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"15.10","1":"15.10"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"15.30","1":"15.30"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"15.45","1":"15.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"15.20","1":"15.20"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"15.20","1":"15.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"14.20","1":"14.20"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"13.50","1":"13.50"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"14.50","1":"14.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"14.30","1":"14.30"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"14.25","1":"14.25"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"14.55","1":"14.55"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"15.10","1":"15.10"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"14.60","1":"14.60"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"14.60","1":"14.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"14.45","1":"14.45"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"14.45","1":"14.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"14.40","1":"14.40"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"14.20","1":"14.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"14.70","1":"14.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"14.70","1":"14.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"14.55","1":"14.55"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"14.70","1":"14.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"14.70","1":"14.70"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"14.40","1":"14.40"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"14.10","1":"14.10"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"13.90","1":"13.90"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"13.80","1":"13.80"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"14.20","1":"14.20"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"13.90","1":"13.90"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"14.20","1":"14.20"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"14.00","1":"14.00"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"14.65","1":"14.65"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"15.35","1":"15.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"16.35","1":"16.35"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"17.10","1":"17.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"16.10","1":"16.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"15.10","1":"15.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"14.10","1":"14.10"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"14.60","1":"14.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"15.15","1":"15.15"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"15.60","1":"15.60"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"15.20","1":"15.20"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"15.50","1":"15.50"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"15.30","1":"15.30"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"15.35","1":"15.35"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"14.70","1":"14.70"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"14.45","1":"14.45"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"14.35","1":"14.35"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"14.25","1":"14.25"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"14.30","1":"14.30"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"14.45","1":"14.45"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"14.50","1":"14.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"14.20","1":"14.20"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"14.25","1":"14.25"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"14.60","1":"14.60"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"14.30","1":"14.30"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"14.65","1":"14.65"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"15.30","1":"15.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"15.00","1":"15.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"14.65","1":"14.65"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"14.80","1":"14.80"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"14.70","1":"14.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"14.50","1":"14.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"14.60","1":"14.60"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"14.25","1":"14.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"14.40","1":"14.40"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"14.35","1":"14.35"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"14.15","1":"14.15"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"14.10","1":"14.10"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"13.75","1":"13.75"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"13.80","1":"13.80"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"13.74","1":"13.74"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"13.51","1":"13.51"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"13.20","1":"13.20"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"12.84","1":"12.84"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"11.84","1":"11.84"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"11.20","1":"11.20"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"10.90","1":"10.90"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"10.35","1":"10.35"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"10.25","1":"10.25"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"10.29","1":"10.29"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"10.50","1":"10.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"11.50","1":"11.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"12.30","1":"12.30"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"12.20","1":"12.20"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"11.55","1":"11.55"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"11.40","1":"11.40"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"11.45","1":"11.45"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"10.80","1":"10.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"9.80","1":"9.80"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"9.25","1":"9.25"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"9.10","1":"9.10"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"8.10","1":"8.10"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"7.80","1":"7.80"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"8.80","1":"8.80"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"8.86","1":"8.86"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"8.90","1":"8.90"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"9.15","1":"9.15"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"9.05","1":"9.05"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"9.15","1":"9.15"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"9.20","1":"9.20"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"9.20","1":"9.20"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"9.10","1":"9.10"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"9.39","1":"9.39"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"9.32","1":"9.32"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"10.30","1":"10.30"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"9.98","1":"9.98"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"9.81","1":"9.81"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"9.75","1":"9.75"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"9.66","1":"9.66"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"9.90","1":"9.90"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"9.81","1":"9.81"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"10.79","1":"10.79"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"10.75","1":"10.75"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"9.75","1":"9.75"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"8.75","1":"8.75"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"8.16","1":"8.16"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"9.00","1":"9.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"9.37","1":"9.37"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"9.25","1":"9.25"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"9.39","1":"9.39"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"8.39","1":"8.39"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"8.88","1":"8.88"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"9.30","1":"9.30"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"8.79","1":"8.79"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"8.30","1":"8.30"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"7.95","1":"7.95"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"8.15","1":"8.15"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"7.40","1":"7.40"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"7.34","1":"7.34"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"7.41","1":"7.41"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"7.05","1":"7.05"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"7.40","1":"7.40"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"8.20","1":"8.20"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"8.50","1":"8.50"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"7.65","1":"7.65"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"7.70","1":"7.70"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"7.80","1":"7.80"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"7.25","1":"7.25"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"7.40","1":"7.40"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"8.00","1":"8.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"8.00","1":"8.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"8.00","1":"8.00"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"6.00","1":"6.00"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"5.00","1":"5.00"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"4.99","1":"4.99"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"4.66","1":"4.66"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"4.67","1":"4.67"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"4.54","1":"4.54"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"4.02","1":"4.02"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"4.35","1":"4.35"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"3.71","1":"3.71"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"3.72","1":"3.72"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"3.93","1":"3.93"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"3.93","1":"3.93"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"3.11","1":"3.11"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"3.55","1":"3.55"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"3.44","1":"3.44"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"3.20","1":"3.20"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"4.15","1":"4.15"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"3.40","1":"3.40"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"3.25","1":"3.25"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"3.59","1":"3.59"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.50","1":"3.50"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"3.55","1":"3.55"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"3.48","1":"3.48"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"3.90","1":"3.90"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"4.19","1":"4.19"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"4.06","1":"4.06"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"3.98","1":"3.98"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"4.00","1":"4.00"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"4.00","1":"4.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"3.98","1":"3.98"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"3.61","1":"3.61"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"3.50","1":"3.50"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"4.17","1":"4.17"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"3.70","1":"3.70"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"3.57","1":"3.57"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"3.25","1":"3.25"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"4.25","1":"4.25"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"4.79","1":"4.79"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"5.02","1":"5.02"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"5.27","1":"5.27"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"5.16","1":"5.16"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"5.84","1":"5.84"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"5.80","1":"5.80"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"6.21","1":"6.21"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"6.16","1":"6.16"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"6.20","1":"6.20"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"6.47","1":"6.47"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"6.44","1":"6.44"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"6.60","1":"6.60"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"6.79","1":"6.79"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"6.85","1":"6.85"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"6.79","1":"6.79"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"7.05","1":"7.05"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"6.96","1":"6.96"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"7.08","1":"7.08"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"7.20","1":"7.20"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"7.18","1":"7.18"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"7.26","1":"7.26"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"6.92","1":"6.92"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"6.25","1":"6.25"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"6.69","1":"6.69"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"6.78","1":"6.78"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"6.87","1":"6.87"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"6.77","1":"6.77"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"6.42","1":"6.42"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"6.44","1":"6.44"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"6.54","1":"6.54"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"6.62","1":"6.62"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"6.65","1":"6.65"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"6.65","1":"6.65"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"6.22","1":"6.22"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"6.55","1":"6.55"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"6.64","1":"6.64"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"6.88","1":"6.88"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"6.96","1":"6.96"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"6.17","1":"6.17"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"6.01","1":"6.01"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"6.12","1":"6.12"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"6.24","1":"6.24"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"6.32","1":"6.32"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"6.51","1":"6.51"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"6.44","1":"6.44"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"6.37","1":"6.37"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"6.45","1":"6.45"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"6.42","1":"6.42"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"6.38","1":"6.38"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"6.60","1":"6.60"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"6.70","1":"6.70"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"5.99","1":"5.99"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"6.27","1":"6.27"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"6.47","1":"6.47"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"6.47","1":"6.47"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"6.35","1":"6.35"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"5.90","1":"5.90"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"6.19","1":"6.19"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"5.61","1":"5.61"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"5.96","1":"5.96"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"6.22","1":"6.22"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"6.16","1":"6.16"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"6.65","1":"6.65"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"6.16","1":"6.16"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"6.23","1":"6.23"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"5.94","1":"5.94"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"6.13","1":"6.13"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"5.99","1":"5.99"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"5.75","1":"5.75"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"5.90","1":"5.90"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"5.87","1":"5.87"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"5.61","1":"5.61"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"5.87","1":"5.87"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"5.94","1":"5.94"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"5.94","1":"5.94"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"5.99","1":"5.99"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"6.04","1":"6.04"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"6.08","1":"6.08"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"6.11","1":"6.11"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"5.00","1":"5.00"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"5.15","1":"5.15"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"5.19","1":"5.19"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"5.12","1":"5.12"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"5.05","1":"5.05"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"5.11","1":"5.11"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"5.39","1":"5.39"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"5.33","1":"5.33"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"5.38","1":"5.38"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"5.43","1":"5.43"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"5.47","1":"5.47"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"5.47","1":"5.47"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"5.58","1":"5.58"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"5.70","1":"5.70"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"5.54","1":"5.54"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"5.35","1":"5.35"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"5.50","1":"5.50"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"5.16","1":"5.16"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"4.83","1":"4.83"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"5.27","1":"5.27"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"5.38","1":"5.38"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"5.38","1":"5.38"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"5.32","1":"5.32"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"5.48","1":"5.48"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"5.49","1":"5.49"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"5.87","1":"5.87"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"5.78","1":"5.78"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"5.71","1":"5.71"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"5.73","1":"5.73"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"5.68","1":"5.68"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"5.73","1":"5.73"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"5.56","1":"5.56"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"5.72","1":"5.72"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"5.73","1":"5.73"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"5.91","1":"5.91"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"5.99","1":"5.99"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"6.00","1":"6.00"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"6.06","1":"6.06"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"6.03","1":"6.03"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"6.06","1":"6.06"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"5.96","1":"5.96"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"5.71","1":"5.71"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"5.82","1":"5.82"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"5.58","1":"5.58"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"5.67","1":"5.67"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"5.58","1":"5.58"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"5.71","1":"5.71"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"5.68","1":"5.68"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"5.68","1":"5.68"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"5.56","1":"5.56"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.62","1":"5.62"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"5.63","1":"5.63"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"5.70","1":"5.70"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"5.88","1":"5.88"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"5.72","1":"5.72"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"5.78","1":"5.78"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"5.81","1":"5.81"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"5.92","1":"5.92"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"6.56","1":"6.56"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"6.57","1":"6.57"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"6.57","1":"6.57"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"6.29","1":"6.29"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"6.22","1":"6.22"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.87","1":"5.87"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.87","1":"5.87"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"5.89","1":"5.89"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"6.01","1":"6.01"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"5.98","1":"5.98"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"5.98","1":"5.98"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"5.81","1":"5.81"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"5.85","1":"5.85"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"5.58","1":"5.58"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.78","1":"5.78"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"5.31","1":"5.31"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"5.41","1":"5.41"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"5.53","1":"5.53"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"5.57","1":"5.57"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"5.56","1":"5.56"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"5.52","1":"5.52"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"5.51","1":"5.51"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"5.58","1":"5.58"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"5.58","1":"5.58"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"5.71","1":"5.71"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"5.85","1":"5.85"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"5.54","1":"5.54"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"5.58","1":"5.58"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"5.48","1":"5.48"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"5.31","1":"5.31"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"5.37","1":"5.37"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"5.63","1":"5.63"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"5.62","1":"5.62"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"5.64","1":"5.64"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"5.70","1":"5.70"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"5.58","1":"5.58"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"5.49","1":"5.49"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"5.24","1":"5.24"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"5.09","1":"5.09"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"4.99","1":"4.99"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"5.05","1":"5.05"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"4.88","1":"4.88"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"4.89","1":"4.89"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"5.08","1":"5.08"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"5.22","1":"5.22"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"5.11","1":"5.11"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"5.38","1":"5.38"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"5.07","1":"5.07"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"5.05","1":"5.05"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"4.99","1":"4.99"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"5.08","1":"5.08"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"5.08","1":"5.08"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"5.00","1":"5.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"4.61","1":"4.61"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"4.95","1":"4.95"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"4.50","1":"4.50"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"4.71","1":"4.71"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"4.65","1":"4.65"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"4.77","1":"4.77"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"4.72","1":"4.72"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"4.70","1":"4.70"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"4.76","1":"4.76"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"4.06","1":"4.06"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"4.11","1":"4.11"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"3.97","1":"3.97"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"3.98","1":"3.98"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"4.06","1":"4.06"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"4.09","1":"4.09"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"4.13","1":"4.13"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"3.89","1":"3.89"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"3.94","1":"3.94"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.71","1":"3.71"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"3.70","1":"3.70"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"3.74","1":"3.74"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"3.69","1":"3.69"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.66","1":"3.66"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"3.82","1":"3.82"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"3.89","1":"3.89"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"3.94","1":"3.94"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"4.55","1":"4.55"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"4.87","1":"4.87"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"4.76","1":"4.76"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"4.90","1":"4.90"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"4.50","1":"4.50"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"4.38","1":"4.38"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"4.44","1":"4.44"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"4.25","1":"4.25"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"4.39","1":"4.39"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"4.40","1":"4.40"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"4.39","1":"4.39"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"4.10","1":"4.10"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"3.91","1":"3.91"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.94","1":"3.94"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"4.32","1":"4.32"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"4.10","1":"4.10"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"4.13","1":"4.13"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"4.16","1":"4.16"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"3.66","1":"3.66"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"3.96","1":"3.96"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"4.15","1":"4.15"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"3.98","1":"3.98"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"3.99","1":"3.99"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"3.71","1":"3.71"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"3.99","1":"3.99"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"3.94","1":"3.94"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"3.85","1":"3.85"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"3.75","1":"3.75"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"3.61","1":"3.61"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"3.79","1":"3.79"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"3.74","1":"3.74"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"3.75","1":"3.75"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"3.75","1":"3.75"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"3.81","1":"3.81"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"3.79","1":"3.79"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"3.72","1":"3.72"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"3.69","1":"3.69"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.80","1":"3.80"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"3.99","1":"3.99"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"3.99","1":"3.99"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"3.95","1":"3.95"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"4.08","1":"4.08"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"4.04","1":"4.04"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"4.02","1":"4.02"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"3.97","1":"3.97"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"3.99","1":"3.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"3.95","1":"3.95"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"4.05","1":"4.05"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"3.99","1":"3.99"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"3.98","1":"3.98"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"3.94","1":"3.94"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"3.85","1":"3.85"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"3.77","1":"3.77"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"3.70","1":"3.70"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"3.65","1":"3.65"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"3.46","1":"3.46"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"3.47","1":"3.47"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"3.33","1":"3.33"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"3.32","1":"3.32"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"3.41","1":"3.41"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"3.60","1":"3.60"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"3.54","1":"3.54"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"3.41","1":"3.41"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"3.44","1":"3.44"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"3.46","1":"3.46"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"3.45","1":"3.45"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"3.40","1":"3.40"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"3.35","1":"3.35"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"3.29","1":"3.29"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"3.09","1":"3.09"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"3.05","1":"3.05"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"3.05","1":"3.05"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"2.99","1":"2.99"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"2.51","1":"2.51"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"2.75","1":"2.75"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"2.66","1":"2.66"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"2.52","1":"2.52"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"2.36","1":"2.36"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"2.79","1":"2.79"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"2.78","1":"2.78"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"2.75","1":"2.75"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"2.83","1":"2.83"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"2.79","1":"2.79"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"2.59","1":"2.59"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"2.69","1":"2.69"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"2.59","1":"2.59"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"2.42","1":"2.42"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"2.44","1":"2.44"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"2.35","1":"2.35"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"2.47","1":"2.47"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"2.24","1":"2.24"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"2.28","1":"2.28"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"2.40","1":"2.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"2.39","1":"2.39"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.39","1":"2.39"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"2.29","1":"2.29"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"2.38","1":"2.38"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"2.49","1":"2.49"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"2.27","1":"2.27"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"2.39","1":"2.39"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"2.40","1":"2.40"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"2.20","1":"2.20"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"2.29","1":"2.29"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"2.31","1":"2.31"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"2.23","1":"2.23"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"2.09","1":"2.09"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"2.15","1":"2.15"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"2.11","1":"2.11"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"2.18","1":"2.18"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"2.13","1":"2.13"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"2.15","1":"2.15"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"2.07","1":"2.07"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"2.33","1":"2.33"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"2.46","1":"2.46"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"2.56","1":"2.56"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"2.57","1":"2.57"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"2.60","1":"2.60"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"2.58","1":"2.58"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"2.53","1":"2.53"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"2.40","1":"2.40"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"2.55","1":"2.55"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"2.59","1":"2.59"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"2.49","1":"2.49"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"2.48","1":"2.48"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"2.17","1":"2.17"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"2.28","1":"2.28"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"2.30","1":"2.30"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"2.25","1":"2.25"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"2.26","1":"2.26"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"2.03","1":"2.03"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"2.05","1":"2.05"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"2.16","1":"2.16"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"2.25","1":"2.25"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"2.19","1":"2.19"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"2.14","1":"2.14"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"2.29","1":"2.29"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"2.22","1":"2.22"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"2.13","1":"2.13"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"2.00","1":"2.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"2.05","1":"2.05"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"2.21","1":"2.21"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"2.15","1":"2.15"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"2.15","1":"2.15"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"2.14","1":"2.14"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"2.14","1":"2.14"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"2.16","1":"2.16"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"2.05","1":"2.05"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"1.97","1":"1.97"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"2.07","1":"2.07"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"2.00","1":"2.00"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"2.05","1":"2.05"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"2.00","1":"2.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"1.96","1":"1.96"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"1.94","1":"1.94"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"1.89","1":"1.89"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"1.85","1":"1.85"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1.84","1":"1.84"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1.79","1":"1.79"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"1.82","1":"1.82"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"1.94","1":"1.94"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"1.80","1":"1.80"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"2.09","1":"2.09"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"2.00","1":"2.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"1.99","1":"1.99"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"2.00","1":"2.00"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"2.00","1":"2.00"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"2.05","1":"2.05"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"2.33","1":"2.33"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"2.49","1":"2.49"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"2.44","1":"2.44"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"2.29","1":"2.29"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"2.28","1":"2.28"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"2.30","1":"2.30"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"2.24","1":"2.24"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"2.35","1":"2.35"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"2.36","1":"2.36"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"2.31","1":"2.31"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"2.37","1":"2.37"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"2.15","1":"2.15"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"2.11","1":"2.11"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"2.10","1":"2.10"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"2.18","1":"2.18"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"2.05","1":"2.05"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"2.18","1":"2.18"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"1.95","1":"1.95"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"1.94","1":"1.94"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"2.09","1":"2.09"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"2.10","1":"2.10"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"2.01","1":"2.01"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"2.00","1":"2.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"1.87","1":"1.87"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"2.17","1":"2.17"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"2.12","1":"2.12"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"2.20","1":"2.20"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"2.13","1":"2.13"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"2.45","1":"2.45"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"2.44","1":"2.44"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"2.43","1":"2.43"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"2.34","1":"2.34"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"2.27","1":"2.27"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"2.17","1":"2.17"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"2.48","1":"2.48"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"2.63","1":"2.63"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"2.88","1":"2.88"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"2.66","1":"2.66"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"2.88","1":"2.88"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"2.86","1":"2.86"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"2.77","1":"2.77"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"2.68","1":"2.68"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"2.71","1":"2.71"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"2.63","1":"2.63"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"2.38","1":"2.38"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"2.57","1":"2.57"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"2.19","1":"2.19"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"2.57","1":"2.57"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"2.47","1":"2.47"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"2.50","1":"2.50"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"2.78","1":"2.78"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"2.82","1":"2.82"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"2.70","1":"2.70"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"2.71","1":"2.71"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"2.77","1":"2.77"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"2.71","1":"2.71"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"2.66","1":"2.66"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"2.84","1":"2.84"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"2.73","1":"2.73"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"2.63","1":"2.63"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"2.68","1":"2.68"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"2.58","1":"2.58"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"2.60","1":"2.60"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"2.69","1":"2.69"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"2.57","1":"2.57"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"2.66","1":"2.66"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"2.84","1":"2.84"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"2.56","1":"2.56"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"2.55","1":"2.55"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"2.67","1":"2.67"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"2.53","1":"2.53"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"2.52","1":"2.52"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"2.63","1":"2.63"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"2.65","1":"2.65"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"2.60","1":"2.60"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"2.58","1":"2.58"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"2.69","1":"2.69"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"2.64","1":"2.64"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"2.56","1":"2.56"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"2.68","1":"2.68"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"2.55","1":"2.55"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"2.43","1":"2.43"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"2.40","1":"2.40"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"2.50","1":"2.50"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"2.43","1":"2.43"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"2.49","1":"2.49"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"2.49","1":"2.49"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"2.14","1":"2.14"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"2.25","1":"2.25"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"2.39","1":"2.39"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"2.07","1":"2.07"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"2.13","1":"2.13"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"2.14","1":"2.14"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"2.33","1":"2.33"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"2.27","1":"2.27"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"2.32","1":"2.32"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"2.20","1":"2.20"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"2.17","1":"2.17"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"2.17","1":"2.17"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"2.25","1":"2.25"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"2.28","1":"2.28"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"2.20","1":"2.20"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"2.25","1":"2.25"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"2.20","1":"2.20"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"1.95","1":"1.95"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"2.00","1":"2.00"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1.91","1":"1.91"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.72","1":"1.72"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.66","1":"1.66"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"1.60","1":"1.60"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"1.78","1":"1.78"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"1.79","1":"1.79"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"1.81","1":"1.81"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"1.82","1":"1.82"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"1.84","1":"1.84"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"1.80","1":"1.80"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"1.70","1":"1.70"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"1.65","1":"1.65"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"1.67","1":"1.67"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"1.62","1":"1.62"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"1.70","1":"1.70"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"1.63","1":"1.63"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"1.62","1":"1.62"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"1.51","1":"1.51"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"1.51","1":"1.51"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"1.89","1":"1.89"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"1.60","1":"1.60"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"1.52","1":"1.52"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"1.38","1":"1.38"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"1.38","1":"1.38"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"1.58","1":"1.58"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"1.53","1":"1.53"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"1.52","1":"1.52"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"1.54","1":"1.54"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"1.46","1":"1.46"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"1.46","1":"1.46"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"1.48","1":"1.48"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"1.46","1":"1.46"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"1.36","1":"1.36"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.36","1":"1.36"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"1.36","1":"1.36"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"1.36","1":"1.36"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"1.36","1":"1.36"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"1.45","1":"1.45"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"1.47","1":"1.47"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"1.63","1":"1.63"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"1.63","1":"1.63"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"1.70","1":"1.70"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"1.75","1":"1.75"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"1.61","1":"1.61"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"1.64","1":"1.64"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"1.70","1":"1.70"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"1.70","1":"1.70"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"1.65","1":"1.65"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"1.60","1":"1.60"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"1.68","1":"1.68"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"1.58","1":"1.58"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"1.45","1":"1.45"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"1.41","1":"1.41"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.41","1":"1.41"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"1.43","1":"1.43"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"1.37","1":"1.37"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"1.35","1":"1.35"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"1.33","1":"1.33"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"1.40","1":"1.40"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"1.30","1":"1.30"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"1.21","1":"1.21"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"1.25","1":"1.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"1.28","1":"1.28"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"1.20","1":"1.20"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"1.18","1":"1.18"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"1.21","1":"1.21"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"1.35","1":"1.35"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"1.22","1":"1.22"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"1.20","1":"1.20"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"1.27","1":"1.27"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"1.44","1":"1.44"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"1.39","1":"1.39"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"1.32","1":"1.32"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"1.40","1":"1.40"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"1.37","1":"1.37"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"1.42","1":"1.42"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"1.39","1":"1.39"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"1.40","1":"1.40"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"1.34","1":"1.34"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1.32","1":"1.32"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"1.42","1":"1.42"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"1.46","1":"1.46"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"1.42","1":"1.42"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"1.45","1":"1.45"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"1.41","1":"1.41"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"1.45","1":"1.45"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"1.31","1":"1.31"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"1.44","1":"1.44"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"1.37","1":"1.37"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"1.40","1":"1.40"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"1.40","1":"1.40"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"1.40","1":"1.40"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"1.44","1":"1.44"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"1.46","1":"1.46"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"1.39","1":"1.39"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"1.48","1":"1.48"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"1.48","1":"1.48"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"1.48","1":"1.48"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"1.48","1":"1.48"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"1.49","1":"1.49"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"1.47","1":"1.47"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"1.47","1":"1.47"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"1.47","1":"1.47"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"1.47","1":"1.47"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"1.31","1":"1.31"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"1.49","1":"1.49"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"1.40","1":"1.40"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"1.37","1":"1.37"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"1.49","1":"1.49"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"1.50","1":"1.50"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"1.36","1":"1.36"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"1.36","1":"1.36"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"1.36","1":"1.36"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.36","1":"1.36"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"1.41","1":"1.41"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"1.35","1":"1.35"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.38","1":"1.38"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"1.40","1":"1.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"1.27","1":"1.27"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.39","1":"1.39"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"1.36","1":"1.36"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.31","1":"1.31"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.28","1":"1.28"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"1.31","1":"1.31"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"1.46","1":"1.46"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"1.46","1":"1.46"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"1.48","1":"1.48"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"1.49","1":"1.49"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"1.55","1":"1.55"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"1.68","1":"1.68"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"1.86","1":"1.86"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"2.05","1":"2.05"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"1.91","1":"1.91"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"2.19","1":"2.19"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"2.11","1":"2.11"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"2.49","1":"2.49"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"3.08","1":"3.08"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"2.53","1":"2.53"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"2.87","1":"2.87"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"2.47","1":"2.47"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"2.39","1":"2.39"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"2.40","1":"2.40"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"3.35","1":"3.35"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"3.54","1":"3.54"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"3.39","1":"3.39"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"3.45","1":"3.45"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"3.63","1":"3.63"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"3.74","1":"3.74"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"3.59","1":"3.59"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"3.39","1":"3.39"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"3.10","1":"3.10"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"3.11","1":"3.11"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"3.00","1":"3.00"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"2.85","1":"2.85"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"3.01","1":"3.01"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"3.12","1":"3.12"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.60","1":"3.60"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"3.90","1":"3.90"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"3.86","1":"3.86"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.80","1":"3.80"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.84","1":"3.84"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"3.51","1":"3.51"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.51","1":"3.51"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"3.42","1":"3.42"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.35","1":"3.35"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"3.50","1":"3.50"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.32","1":"3.32"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"4.22","1":"4.22"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.94","1":"3.94"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"4.04","1":"4.04"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.86","1":"3.86"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"3.75","1":"3.75"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"3.75","1":"3.75"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3.70","1":"3.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"3.70","1":"3.70"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.76","1":"3.76"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3.66","1":"3.66"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.45","1":"3.45"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"3.65","1":"3.65"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"3.65","1":"3.65"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"3.66","1":"3.66"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"3.66","1":"3.66"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"3.66","1":"3.66"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"3.60","1":"3.60"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"3.80","1":"3.80"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"3.95","1":"3.95"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"3.92","1":"3.92"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.12","1":"4.12"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.88","1":"3.88"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"3.87","1":"3.87"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"3.67","1":"3.67"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"3.70","1":"3.70"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"3.51","1":"3.51"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"3.33","1":"3.33"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"3.46","1":"3.46"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"4.00","1":"4.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"3.76","1":"3.76"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"3.70","1":"3.70"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"3.60","1":"3.60"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"3.31","1":"3.31"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"3.64","1":"3.64"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"3.19","1":"3.19"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"3.55","1":"3.55"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"3.40","1":"3.40"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"3.52","1":"3.52"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"3.62","1":"3.62"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"3.52","1":"3.52"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"3.46","1":"3.46"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"3.39","1":"3.39"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"3.52","1":"3.52"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"3.42","1":"3.42"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"3.50","1":"3.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"3.42","1":"3.42"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"2.72","1":"2.72"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"3.15","1":"3.15"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2.81","1":"2.81"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"3.81","1":"3.81"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"4.18","1":"4.18"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"4.36","1":"4.36"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"4.52","1":"4.52"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"4.74","1":"4.74"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"4.33","1":"4.33"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.21","1":"4.21"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"4.05","1":"4.05"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"4.01","1":"4.01"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"4.06","1":"4.06"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"4.10","1":"4.10"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"4.23","1":"4.23"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"4.05","1":"4.05"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"4.05","1":"4.05"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"3.72","1":"3.72"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"3.80","1":"3.80"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"4.06","1":"4.06"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"3.83","1":"3.83"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"4.05","1":"4.05"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"4.54","1":"4.54"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"5.54","1":"5.54"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"5.38","1":"5.38"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"5.45","1":"5.45"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"5.20","1":"5.20"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"4.90","1":"4.90"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"5.11","1":"5.11"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"5.18","1":"5.18"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"5.14","1":"5.14"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"5.06","1":"5.06"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"5.01","1":"5.01"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"4.80","1":"4.80"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"4.83","1":"4.83"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"4.90","1":"4.90"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"4.71","1":"4.71"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"4.17","1":"4.17"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"4.51","1":"4.51"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.53","1":"4.53"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"4.59","1":"4.59"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.58","1":"4.58"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"4.50","1":"4.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"5.17","1":"5.17"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"5.27","1":"5.27"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"5.05","1":"5.05"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"4.80","1":"4.80"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.11","1":"5.11"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"5.03","1":"5.03"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"5.70","1":"5.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"5.45","1":"5.45"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"5.21","1":"5.21"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"5.00","1":"5.00"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"5.19","1":"5.19"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"5.21","1":"5.21"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"5.51","1":"5.51"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"5.61","1":"5.61"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"5.19","1":"5.19"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"5.42","1":"5.42"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"5.39","1":"5.39"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"5.59","1":"5.59"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"5.45","1":"5.45"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"5.60","1":"5.60"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"5.60","1":"5.60"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"5.40","1":"5.40"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"5.56","1":"5.56"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"5.69","1":"5.69"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"5.31","1":"5.31"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"5.30","1":"5.30"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"5.49","1":"5.49"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.29","1":"5.29"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"5.29","1":"5.29"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"5.29","1":"5.29"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"5.29","1":"5.29"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"5.15","1":"5.15"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"5.25","1":"5.25"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.15","1":"5.15"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"5.81","1":"5.81"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"5.55","1":"5.55"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"5.56","1":"5.56"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"5.54","1":"5.54"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"5.54","1":"5.54"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"5.75","1":"5.75"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"5.60","1":"5.60"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"5.68","1":"5.68"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"5.98","1":"5.98"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"6.73","1":"6.73"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.20","1":"7.20"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"6.86","1":"6.86"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"6.55","1":"6.55"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.60","1":"5.60"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"5.65","1":"5.65"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"5.81","1":"5.81"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"5.99","1":"5.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"6.42","1":"6.42"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"6.10","1":"6.10"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"6.10","1":"6.10"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"6.34","1":"6.34"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"6.25","1":"6.25"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"6.68","1":"6.68"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.18","1":"7.18"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.20","1":"7.20"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"6.86","1":"6.86"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"6.70","1":"6.70"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"6.90","1":"6.90"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"6.76","1":"6.76"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"6.70","1":"6.70"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"6.30","1":"6.30"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.10","1":"7.10"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"7.50","1":"7.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.00","1":"7.00"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"6.81","1":"6.81"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"6.60","1":"6.60"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.25","1":"6.25"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.25","1":"6.25"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"5.75","1":"5.75"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"5.66","1":"5.66"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"5.80","1":"5.80"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"5.80","1":"5.80"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"5.85","1":"5.85"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"5.41","1":"5.41"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"5.55","1":"5.55"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"5.35","1":"5.35"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"5.39","1":"5.39"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"5.43","1":"5.43"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"5.50","1":"5.50"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"5.70","1":"5.70"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"5.50","1":"5.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"5.40","1":"5.40"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.97","1":"6.97"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.55","1":"6.55"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"6.40","1":"6.40"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"6.12","1":"6.12"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"6.15","1":"6.15"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"6.02","1":"6.02"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"6.02","1":"6.02"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"6.10","1":"6.10"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"6.67","1":"6.67"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"6.87","1":"6.87"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.29","1":"7.29"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.00","1":"7.00"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.64","1":"7.64"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"6.83","1":"6.83"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"7.24","1":"7.24"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"7.70","1":"7.70"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"7.70","1":"7.70"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"7.40","1":"7.40"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.06","1":"8.06"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.10","1":"8.10"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.74","1":"8.74"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.89","1":"8.89"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.66","1":"8.66"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.25","1":"8.25"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.21","1":"8.21"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"7.86","1":"7.86"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"7.75","1":"7.75"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"7.85","1":"7.85"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.20","1":"8.20"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.00","1":"8.00"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"7.54","1":"7.54"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"7.60","1":"7.60"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"8.00","1":"8.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"7.75","1":"7.75"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"7.21","1":"7.21"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"7.21","1":"7.21"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"7.02","1":"7.02"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"7.03","1":"7.03"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"7.03","1":"7.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.29","1":"6.29"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"6.98","1":"6.98"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"7.45","1":"7.45"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"7.68","1":"7.68"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"7.26","1":"7.26"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"7.20","1":"7.20"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"6.85","1":"6.85"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"6.80","1":"6.80"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"6.80","1":"6.80"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"6.75","1":"6.75"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"6.78","1":"6.78"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"6.85","1":"6.85"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"6.85","1":"6.85"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"6.75","1":"6.75"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"6.92","1":"6.92"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"7.79","1":"7.79"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"7.10","1":"7.10"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"7.37","1":"7.37"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"7.29","1":"7.29"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"7.05","1":"7.05"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"7.00","1":"7.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"7.01","1":"7.01"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"7.25","1":"7.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"7.51","1":"7.51"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.85","1":"7.85"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"7.69","1":"7.69"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"6.69","1":"6.69"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"5.78","1":"5.78"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"5.25","1":"5.25"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"4.95","1":"4.95"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"5.30","1":"5.30"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"5.36","1":"5.36"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"5.01","1":"5.01"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"5.49","1":"5.49"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"5.48","1":"5.48"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"5.01","1":"5.01"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"5.25","1":"5.25"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"5.20","1":"5.20"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"4.80","1":"4.80"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"5.32","1":"5.32"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"4.70","1":"4.70"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"4.93","1":"4.93"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"5.00","1":"5.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"5.00","1":"5.00"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"4.90","1":"4.90"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"5.10","1":"5.10"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"5.25","1":"5.25"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"5.15","1":"5.15"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"5.30","1":"5.30"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"5.40","1":"5.40"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"5.25","1":"5.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"5.25","1":"5.25"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"5.10","1":"5.10"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"5.50","1":"5.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"4.78","1":"4.78"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"4.75","1":"4.75"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"4.77","1":"4.77"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"4.70","1":"4.70"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"4.65","1":"4.65"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"4.51","1":"4.51"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"4.42","1":"4.42"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"4.50","1":"4.50"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"4.40","1":"4.40"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"4.46","1":"4.46"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"4.83","1":"4.83"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"5.15","1":"5.15"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"4.95","1":"4.95"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"4.82","1":"4.82"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"5.34","1":"5.34"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"5.51","1":"5.51"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"5.97","1":"5.97"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"6.12","1":"6.12"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"6.16","1":"6.16"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"5.97","1":"5.97"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"6.21","1":"6.21"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"5.90","1":"5.90"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"6.05","1":"6.05"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"5.64","1":"5.64"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"6.64","1":"6.64"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"6.62","1":"6.62"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"6.75","1":"6.75"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"6.74","1":"6.74"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"6.75","1":"6.75"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"6.11","1":"6.11"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"6.27","1":"6.27"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"6.70","1":"6.70"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"6.32","1":"6.32"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"6.01","1":"6.01"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"6.29","1":"6.29"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"6.29","1":"6.29"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"6.10","1":"6.10"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"6.49","1":"6.49"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"6.24","1":"6.24"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"5.75","1":"5.75"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"6.01","1":"6.01"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"6.08","1":"6.08"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"6.20","1":"6.20"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"6.14","1":"6.14"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"6.84","1":"6.84"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"5.90","1":"5.90"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"5.99","1":"5.99"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"6.70","1":"6.70"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"5.90","1":"5.90"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"5.60","1":"5.60"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"6.50","1":"6.50"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"6.10","1":"6.10"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"6.00","1":"6.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"6.25","1":"6.25"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"6.73","1":"6.73"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"6.34","1":"6.34"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"6.02","1":"6.02"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"6.00","1":"6.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"5.26","1":"5.26"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"5.30","1":"5.30"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"5.20","1":"5.20"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"5.30","1":"5.30"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"5.30","1":"5.30"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"5.30","1":"5.30"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"5.25","1":"5.25"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"5.10","1":"5.10"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"5.10","1":"5.10"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"4.75","1":"4.75"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"5.09","1":"5.09"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5.10","1":"5.10"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"5.05","1":"5.05"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"5.15","1":"5.15"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"5.45","1":"5.45"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"5.26","1":"5.26"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"5.26","1":"5.26"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"5.60","1":"5.60"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"5.45","1":"5.45"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"5.40","1":"5.40"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"5.50","1":"5.50"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"5.60","1":"5.60"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"5.70","1":"5.70"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"5.40","1":"5.40"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"6.38","1":"6.38"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"7.38","1":"7.38"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"8.38","1":"8.38"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"9.38","1":"9.38"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"10.38","1":"10.38"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"9.41","1":"9.41"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.41","1":"8.41"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"8.01","1":"8.01"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"7.98","1":"7.98"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"7.53","1":"7.53"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"7.84","1":"7.84"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"8.30","1":"8.30"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"7.99","1":"7.99"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"8.99","1":"8.99"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"9.28","1":"9.28"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"9.63","1":"9.63"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"9.11","1":"9.11"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"10.11","1":"10.11"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"11.11","1":"11.11"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"10.11","1":"10.11"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"9.32","1":"9.32"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"9.02","1":"9.02"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"9.09","1":"9.09"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"8.48","1":"8.48"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"8.72","1":"8.72"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"8.44","1":"8.44"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"8.29","1":"8.29"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"8.35","1":"8.35"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"8.20","1":"8.20"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"8.03","1":"8.03"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.08","1":"8.08"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.20","1":"8.20"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.30","1":"8.30"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.96","1":"8.96"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.75","1":"8.75"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8.91","1":"8.91"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8.99","1":"8.99"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.99","1":"8.99"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.78","1":"8.78"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"9.00","1":"9.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.75","1":"8.75"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8.66","1":"8.66"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8.65","1":"8.65"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.66","1":"8.66"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.53","1":"8.53"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.51","1":"8.51"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"9.51","1":"9.51"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"10.51","1":"10.51"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"11.51","1":"11.51"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"12.11","1":"12.11"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"12.20","1":"12.20"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"11.76","1":"11.76"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"11.07","1":"11.07"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"12.07","1":"12.07"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"12.96","1":"12.96"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"13.96","1":"13.96"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"14.96","1":"14.96"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"15.96","1":"15.96"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"16.18","1":"16.18"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"17.18","1":"17.18"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"18.18","1":"18.18"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"19.18","1":"19.18"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"20.18","1":"20.18"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.18","1":"21.18"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"21.51","1":"21.51"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"20.44","1":"20.44"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"19.47","1":"19.47"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"17.56","1":"17.56"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"16.60","1":"16.60"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"18.44","1":"18.44"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"17.94","1":"17.94"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"17.97","1":"17.97"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"17.86","1":"17.86"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"17.28","1":"17.28"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"18.28","1":"18.28"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"19.28","1":"19.28"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"20.28","1":"20.28"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"21.29","1":"21.29"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"22.35","1":"22.35"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"21.95","1":"21.95"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"23.00","1":"23.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"22.37","1":"22.37"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"21.26","1":"21.26"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.70","1":"20.70"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"21.52","1":"21.52"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"21.22","1":"21.22"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"20.75","1":"20.75"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"19.76","1":"19.76"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"19.94","1":"19.94"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"19.60","1":"19.60"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.05","1":"19.05"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.29","1":"18.29"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.86","1":"18.86"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"18.14","1":"18.14"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"17.14","1":"17.14"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"16.14","1":"16.14"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"16.75","1":"16.75"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"15.96","1":"15.96"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"15.72","1":"15.72"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"15.78","1":"15.78"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"15.99","1":"15.99"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"15.49","1":"15.49"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"16.50","1":"16.50"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"17.50","1":"17.50"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.50","1":"18.50"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.47","1":"19.47"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"20.47","1":"20.47"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"20.83","1":"20.83"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"20.86","1":"20.86"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"21.89","1":"21.89"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"22.58","1":"22.58"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"21.46","1":"21.46"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"21.72","1":"21.72"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"22.80","1":"22.80"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"23.94","1":"23.94"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"24.37","1":"24.37"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"24.02","1":"24.02"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"25.22","1":"25.22"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"24.03","1":"24.03"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"22.83","1":"22.83"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"22.46","1":"22.46"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"23.58","1":"23.58"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"24.75","1":"24.75"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"23.75","1":"23.75"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"23.75","1":"23.75"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"23.05","1":"23.05"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"23.89","1":"23.89"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"23.50","1":"23.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"23.84","1":"23.84"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"23.50","1":"23.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"22.75","1":"22.75"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"22.96","1":"22.96"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"22.11","1":"22.11"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"21.01","1":"21.01"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"19.96","1":"19.96"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"19.62","1":"19.62"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"19.34","1":"19.34"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.34","1":"18.34"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"18.29","1":"18.29"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"19.00","1":"19.00"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"18.32","1":"18.32"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.27","1":"18.27"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.09","1":"18.09"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.32","1":"18.32"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.53","1":"18.53"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.47","1":"18.47"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.47","1":"18.47"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.30","1":"18.30"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.35","1":"18.35"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"18.25","1":"18.25"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.05","1":"18.05"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.00","1":"18.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"17.66","1":"17.66"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.55","1":"18.55"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.83","1":"18.83"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.30","1":"18.30"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"17.56","1":"17.56"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"17.65","1":"17.65"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"18.65","1":"18.65"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"19.65","1":"19.65"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"19.90","1":"19.90"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"19.99","1":"19.99"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"19.83","1":"19.83"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"19.20","1":"19.20"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.81","1":"18.81"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"18.12","1":"18.12"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"18.83","1":"18.83"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"19.70","1":"19.70"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"18.84","1":"18.84"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"18.73","1":"18.73"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"18.22","1":"18.22"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"17.66","1":"17.66"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"17.20","1":"17.20"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"17.60","1":"17.60"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"17.99","1":"17.99"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.50","1":"18.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"17.25","1":"17.25"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"17.56","1":"17.56"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"16.76","1":"16.76"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"17.25","1":"17.25"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"17.01","1":"17.01"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"16.77","1":"16.77"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"16.75","1":"16.75"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"15.93","1":"15.93"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"16.45","1":"16.45"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"17.35","1":"17.35"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"16.80","1":"16.80"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"17.33","1":"17.33"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"16.51","1":"16.51"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"16.25","1":"16.25"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"16.00","1":"16.00"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"15.50","1":"15.50"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"15.55","1":"15.55"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"15.00","1":"15.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"14.92","1":"14.92"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"15.70","1":"15.70"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"15.97","1":"15.97"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"16.50","1":"16.50"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.10","1":"16.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.00","1":"16.00"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"17.72","1":"17.72"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"18.71","1":"18.71"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"18.54","1":"18.54"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"18.42","1":"18.42"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"18.34","1":"18.34"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"18.04","1":"18.04"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.99","1":"17.99"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"18.00","1":"18.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"18.27","1":"18.27"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"17.96","1":"17.96"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"18.05","1":"18.05"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.13","1":"18.13"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.91","1":"18.91"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"19.91","1":"19.91"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"18.91","1":"18.91"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"18.42","1":"18.42"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"18.79","1":"18.79"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"19.03","1":"19.03"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"19.58","1":"19.58"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"20.58","1":"20.58"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"20.56","1":"20.56"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"20.28","1":"20.28"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"20.23","1":"20.23"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"19.98","1":"19.98"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"20.98","1":"20.98"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"20.92","1":"20.92"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"20.57","1":"20.57"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"20.66","1":"20.66"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"20.58","1":"20.58"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"19.56","1":"19.56"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"18.56","1":"18.56"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"17.62","1":"17.62"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"17.49","1":"17.49"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"17.44","1":"17.44"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"17.43","1":"17.43"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"17.70","1":"17.70"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"17.61","1":"17.61"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.06","1":"18.06"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.57","1":"17.57"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.00","1":"17.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"17.26","1":"17.26"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.01","1":"17.01"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"17.00","1":"17.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"16.85","1":"16.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"16.15","1":"16.15"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"16.39","1":"16.39"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"16.16","1":"16.16"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"17.03","1":"17.03"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"16.75","1":"16.75"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"16.72","1":"16.72"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"16.50","1":"16.50"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"16.98","1":"16.98"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"17.09","1":"17.09"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"17.86","1":"17.86"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"17.59","1":"17.59"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"17.21","1":"17.21"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"16.95","1":"16.95"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"16.51","1":"16.51"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"16.50","1":"16.50"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"16.42","1":"16.42"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"15.92","1":"15.92"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"15.90","1":"15.90"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"15.71","1":"15.71"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"15.85","1":"15.85"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"15.84","1":"15.84"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"16.33","1":"16.33"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"16.35","1":"16.35"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"15.81","1":"15.81"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"15.68","1":"15.68"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.64","1":"15.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.86","1":"15.86"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.61","1":"15.61"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"16.27","1":"16.27"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"17.27","1":"17.27"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"18.27","1":"18.27"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"19.27","1":"19.27"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"20.13","1":"20.13"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"21.13","1":"21.13"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"22.18","1":"22.18"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"23.28","1":"23.28"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"22.21","1":"22.21"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"21.91","1":"21.91"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"20.82","1":"20.82"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"19.80","1":"19.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"19.95","1":"19.95"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"19.97","1":"19.97"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"19.98","1":"19.98"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"19.23","1":"19.23"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"19.16","1":"19.16"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"18.19","1":"18.19"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"17.75","1":"17.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"18.00","1":"18.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"16.91","1":"16.91"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"17.16","1":"17.16"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"17.60","1":"17.60"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"17.09","1":"17.09"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"16.67","1":"16.67"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"16.49","1":"16.49"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"16.83","1":"16.83"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.83","1":"15.83"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.83","1":"14.83"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"13.96","1":"13.96"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"13.99","1":"13.99"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.97","1":"13.97"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"14.97","1":"14.97"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"14.56","1":"14.56"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"14.42","1":"14.42"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"14.02","1":"14.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"14.11","1":"14.11"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"14.01","1":"14.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"13.95","1":"13.95"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"13.77","1":"13.77"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"13.79","1":"13.79"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"13.32","1":"13.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"13.34","1":"13.34"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"13.26","1":"13.26"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"13.20","1":"13.20"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.22","1":"12.22"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"12.40","1":"12.40"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"12.79","1":"12.79"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"12.42","1":"12.42"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"12.00","1":"12.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.47","1":"11.47"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"10.93","1":"10.93"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.08","1":"10.08"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"10.70","1":"10.70"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"10.87","1":"10.87"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"11.30","1":"11.30"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"13.30","1":"13.30"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"13.54","1":"13.54"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.64","1":"12.64"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"12.39","1":"12.39"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"12.56","1":"12.56"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"12.60","1":"12.60"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"12.49","1":"12.49"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"12.08","1":"12.08"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"12.38","1":"12.38"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"12.48","1":"12.48"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"11.82","1":"11.82"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"12.21","1":"12.21"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"12.30","1":"12.30"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"12.06","1":"12.06"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"12.08","1":"12.08"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"11.84","1":"11.84"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"11.86","1":"11.86"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"11.51","1":"11.51"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"12.51","1":"12.51"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"12.47","1":"12.47"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"12.25","1":"12.25"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"11.58","1":"11.58"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"11.96","1":"11.96"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"11.85","1":"11.85"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.85","1":"12.85"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.85","1":"13.85"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"14.41","1":"14.41"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"13.41","1":"13.41"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"12.99","1":"12.99"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"13.19","1":"13.19"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"13.04","1":"13.04"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"12.66","1":"12.66"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.73","1":"12.73"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"12.61","1":"12.61"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"12.57","1":"12.57"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"12.55","1":"12.55"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.55","1":"12.55"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"13.02","1":"13.02"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.67","1":"13.67"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"13.61","1":"13.61"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"13.62","1":"13.62"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.74","1":"13.74"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"14.74","1":"14.74"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"15.02","1":"15.02"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"14.66","1":"14.66"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"14.67","1":"14.67"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"15.67","1":"15.67"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"15.65","1":"15.65"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"15.08","1":"15.08"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"15.25","1":"15.25"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"15.39","1":"15.39"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"14.99","1":"14.99"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"15.87","1":"15.87"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"16.44","1":"16.44"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"16.11","1":"16.11"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"16.61","1":"16.61"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"16.75","1":"16.75"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"17.01","1":"17.01"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"17.77","1":"17.77"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"17.60","1":"17.60"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.03","1":"18.03"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"18.67","1":"18.67"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"18.10","1":"18.10"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"17.60","1":"17.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"17.55","1":"17.55"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"17.97","1":"17.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"17.55","1":"17.55"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"17.94","1":"17.94"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"17.90","1":"17.90"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"17.86","1":"17.86"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"16.86","1":"16.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"16.98","1":"16.98"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"16.64","1":"16.64"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"16.65","1":"16.65"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"16.34","1":"16.34"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"15.72","1":"15.72"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"15.28","1":"15.28"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"15.35","1":"15.35"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"16.17","1":"16.17"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"16.81","1":"16.81"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"16.61","1":"16.61"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"16.40","1":"16.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"16.06","1":"16.06"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"16.25","1":"16.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"16.00","1":"16.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"16.02","1":"16.02"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"15.60","1":"15.60"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"16.58","1":"16.58"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"15.98","1":"15.98"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"14.98","1":"14.98"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"15.60","1":"15.60"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"15.90","1":"15.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"16.00","1":"16.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"17.00","1":"17.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"17.01","1":"17.01"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"17.15","1":"17.15"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"16.60","1":"16.60"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"16.25","1":"16.25"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"15.96","1":"15.96"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"16.30","1":"16.30"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"16.25","1":"16.25"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.00","1":"16.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"16.00","1":"16.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"16.00","1":"16.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"16.06","1":"16.06"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"15.75","1":"15.75"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"16.61","1":"16.61"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"16.85","1":"16.85"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"17.25","1":"17.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"16.50","1":"16.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"15.50","1":"15.50"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"15.30","1":"15.30"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"15.00","1":"15.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"14.82","1":"14.82"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"14.99","1":"14.99"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"14.98","1":"14.98"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"15.00","1":"15.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"15.10","1":"15.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"15.05","1":"15.05"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"14.90","1":"14.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"15.56","1":"15.56"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"15.38","1":"15.38"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"15.22","1":"15.22"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"15.45","1":"15.45"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.45","1":"16.45"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.65","1":"16.65"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"17.65","1":"17.65"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"18.38","1":"18.38"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"18.91","1":"18.91"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"19.47","1":"19.47"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"18.55","1":"18.55"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"17.55","1":"17.55"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"16.55","1":"16.55"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"16.29","1":"16.29"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"16.02","1":"16.02"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"15.89","1":"15.89"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"15.55","1":"15.55"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"15.54","1":"15.54"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"15.57","1":"15.57"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"15.49","1":"15.49"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"15.98","1":"15.98"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"15.90","1":"15.90"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"15.66","1":"15.66"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"15.60","1":"15.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"15.47","1":"15.47"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"15.60","1":"15.60"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"15.53","1":"15.53"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"15.70","1":"15.70"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"15.39","1":"15.39"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"15.17","1":"15.17"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"15.05","1":"15.05"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"14.96","1":"14.96"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"13.96","1":"13.96"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"13.21","1":"13.21"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"13.61","1":"13.61"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"13.62","1":"13.62"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"13.79","1":"13.79"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"13.81","1":"13.81"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"14.00","1":"14.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"13.90","1":"13.90"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"13.91","1":"13.91"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"13.95","1":"13.95"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.51","1":"13.51"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.81","1":"13.81"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"13.82","1":"13.82"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"13.68","1":"13.68"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"13.70","1":"13.70"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"13.24","1":"13.24"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"13.30","1":"13.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"13.40","1":"13.40"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"13.30","1":"13.30"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"13.39","1":"13.39"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"13.49","1":"13.49"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"13.49","1":"13.49"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"13.32","1":"13.32"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"13.51","1":"13.51"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"13.21","1":"13.21"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"13.25","1":"13.25"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"13.18","1":"13.18"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"13.38","1":"13.38"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"13.04","1":"13.04"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"12.04","1":"12.04"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"11.91","1":"11.91"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"11.66","1":"11.66"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"12.34","1":"12.34"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"11.86","1":"11.86"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"11.99","1":"11.99"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"12.00","1":"12.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"12.05","1":"12.05"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"12.05","1":"12.05"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"12.00","1":"12.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"12.10","1":"12.10"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"11.69","1":"11.69"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"11.97","1":"11.97"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"12.55","1":"12.55"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"12.26","1":"12.26"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"12.17","1":"12.17"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"12.20","1":"12.20"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"11.92","1":"11.92"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"11.53","1":"11.53"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"11.79","1":"11.79"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"11.38","1":"11.38"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"11.31","1":"11.31"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"10.72","1":"10.72"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"10.90","1":"10.90"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"10.68","1":"10.68"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"10.68","1":"10.68"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"10.90","1":"10.90"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"10.70","1":"10.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"10.09","1":"10.09"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.35","1":"10.35"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"10.10","1":"10.10"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"10.78","1":"10.78"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"10.76","1":"10.76"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"10.50","1":"10.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"10.20","1":"10.20"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"10.48","1":"10.48"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"10.40","1":"10.40"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"10.01","1":"10.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"10.05","1":"10.05"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"10.10","1":"10.10"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"10.10","1":"10.10"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"10.30","1":"10.30"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"10.01","1":"10.01"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"10.01","1":"10.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"10.24","1":"10.24"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"10.40","1":"10.40"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"10.32","1":"10.32"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"10.20","1":"10.20"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.33","1":"10.33"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.58","1":"10.58"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.72","1":"10.72"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.65","1":"10.65"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"10.30","1":"10.30"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"10.19","1":"10.19"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.60","1":"10.60"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"11.60","1":"11.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"12.57","1":"12.57"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"12.41","1":"12.41"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"13.33","1":"13.33"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"14.33","1":"14.33"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"14.10","1":"14.10"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"14.56","1":"14.56"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"14.35","1":"14.35"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"13.98","1":"13.98"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"13.84","1":"13.84"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"13.50","1":"13.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"13.66","1":"13.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"14.66","1":"14.66"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"14.91","1":"14.91"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.28","1":"14.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"14.11","1":"14.11"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"13.96","1":"13.96"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"14.96","1":"14.96"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"15.96","1":"15.96"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.96","1":"16.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.96","1":"17.96"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.96","1":"18.96"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"19.04","1":"19.04"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.51","1":"18.51"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"19.40","1":"19.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"20.40","1":"20.40"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"20.80","1":"20.80"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"20.51","1":"20.51"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"20.29","1":"20.29"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"20.23","1":"20.23"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"20.43","1":"20.43"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"19.69","1":"19.69"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.69","1":"18.69"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"18.84","1":"18.84"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"18.49","1":"18.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"18.37","1":"18.37"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"18.24","1":"18.24"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.81","1":"17.81"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"18.04","1":"18.04"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.76","1":"17.76"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"17.93","1":"17.93"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"17.91","1":"17.91"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"17.90","1":"17.90"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"18.05","1":"18.05"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"17.94","1":"17.94"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"17.83","1":"17.83"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"17.90","1":"17.90"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"17.75","1":"17.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"17.25","1":"17.25"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.79","1":"16.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"17.31","1":"17.31"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"17.80","1":"17.80"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"18.33","1":"18.33"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"18.02","1":"18.02"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.11","1":"18.11"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.25","1":"18.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.04","1":"20.04"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"19.69","1":"19.69"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"20.69","1":"20.69"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.72","1":"21.72"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"22.80","1":"22.80"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"23.94","1":"23.94"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"24.21","1":"24.21"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"23.97","1":"23.97"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"23.15","1":"23.15"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"23.07","1":"23.07"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"24.22","1":"24.22"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"24.17","1":"24.17"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"23.71","1":"23.71"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"23.10","1":"23.10"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"24.25","1":"24.25"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.38","1":"25.38"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"26.17","1":"26.17"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"25.83","1":"25.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"25.97","1":"25.97"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"26.12","1":"26.12"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"25.92","1":"25.92"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"27.19","1":"27.19"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"28.54","1":"28.54"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"29.96","1":"29.96"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"30.47","1":"30.47"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.93","1":"31.93"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"32.19","1":"32.19"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.59","1":"30.59"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"30.35","1":"30.35"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"31.86","1":"31.86"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"33.45","1":"33.45"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.12","1":"35.12"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"36.87","1":"36.87"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"38.71","1":"38.71"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"40.54","1":"40.54"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"42.56","1":"42.56"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"43.45","1":"43.45"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"43.03","1":"43.03"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"41.16","1":"41.16"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"39.55","1":"39.55"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"37.80","1":"37.80"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"38.01","1":"38.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"39.91","1":"39.91"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.20","1":"40.20"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"40.50","1":"40.50"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"39.63","1":"39.63"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"39.09","1":"39.09"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"38.23","1":"38.23"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"38.72","1":"38.72"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"39.26","1":"39.26"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"38.77","1":"38.77"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.70","1":"40.70"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"42.73","1":"42.73"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"35.88","1":"35.88"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"35.56","1":"35.56"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"33.81","1":"33.81"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"32.40","1":"32.40"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"31.55","1":"31.55"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"33.12","1":"33.12"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"34.73","1":"34.73"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"33.85","1":"33.85"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"34.37","1":"34.37"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"32.70","1":"32.70"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"33.13","1":"33.13"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"31.82","1":"31.82"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.23","1":"30.23"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"28.89","1":"28.89"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"27.49","1":"27.49"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"28.86","1":"28.86"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"27.42","1":"27.42"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"27.14","1":"27.14"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"26.60","1":"26.60"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"26.75","1":"26.75"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.76","1":"25.76"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"26.92","1":"26.92"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"26.03","1":"26.03"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"25.65","1":"25.65"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"24.88","1":"24.88"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"24.50","1":"24.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"24.12","1":"24.12"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"25.32","1":"25.32"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"26.58","1":"26.58"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"27.90","1":"27.90"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"29.29","1":"29.29"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"28.75","1":"28.75"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.84","1":"27.84"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"27.97","1":"27.97"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"28.22","1":"28.22"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"27.66","1":"27.66"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"27.22","1":"27.22"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"27.50","1":"27.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"27.55","1":"27.55"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"27.67","1":"27.67"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.60","1":"28.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"27.67","1":"27.67"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"27.67","1":"27.67"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"27.63","1":"27.63"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"26.41","1":"26.41"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"26.14","1":"26.14"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"26.22","1":"26.22"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"25.87","1":"25.87"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"25.98","1":"25.98"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"25.40","1":"25.40"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.92","1":"24.92"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.87","1":"23.87"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.95","1":"23.95"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.07","1":"24.07"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.20","1":"24.20"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.37","1":"24.37"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"24.39","1":"24.39"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.09","1":"25.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"25.71","1":"25.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.80","1":"24.80"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"24.90","1":"24.90"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.90","1":"24.90"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.36","1":"25.36"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"24.99","1":"24.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"24.98","1":"24.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"24.85","1":"24.85"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"24.53","1":"24.53"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"24.32","1":"24.32"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"23.93","1":"23.93"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"25.12","1":"25.12"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.37","1":"26.37"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"27.68","1":"27.68"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"28.07","1":"28.07"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"29.47","1":"29.47"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.94","1":"30.94"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"32.46","1":"32.46"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"32.39","1":"32.39"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"34.70","1":"34.70"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"33.23","1":"33.23"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"33.42","1":"33.42"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"32.17","1":"32.17"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"31.48","1":"31.48"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"30.29","1":"30.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"30.45","1":"30.45"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"29.04","1":"29.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"28.96","1":"28.96"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"28.94","1":"28.94"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"29.30","1":"29.30"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"30.76","1":"30.76"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"30.76","1":"30.76"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"29.81","1":"29.81"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"30.13","1":"30.13"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"30.37","1":"30.37"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"28.86","1":"28.86"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"27.42","1":"27.42"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"26.05","1":"26.05"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.40","1":"25.40"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"26.67","1":"26.67"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"26.66","1":"26.66"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"26.51","1":"26.51"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"26.66","1":"26.66"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"26.53","1":"26.53"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"25.95","1":"25.95"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"25.80","1":"25.80"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"25.10","1":"25.10"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"24.60","1":"24.60"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.35","1":"24.35"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.51","1":"24.51"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"24.26","1":"24.26"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.83","1":"24.83"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"25.87","1":"25.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"25.40","1":"25.40"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"25.48","1":"25.48"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"25.15","1":"25.15"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"25.25","1":"25.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.75","1":"24.75"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"25.09","1":"25.09"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"24.70","1":"24.70"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"23.95","1":"23.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"24.48","1":"24.48"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"24.84","1":"24.84"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"25.29","1":"25.29"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"24.22","1":"24.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"23.72","1":"23.72"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"23.35","1":"23.35"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"23.10","1":"23.10"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"22.75","1":"22.75"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"22.90","1":"22.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"24.01","1":"24.01"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"24.80","1":"24.80"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.04","1":"26.04"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"25.49","1":"25.49"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"25.01","1":"25.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"25.20","1":"25.20"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"24.73","1":"24.73"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"24.50","1":"24.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"24.10","1":"24.10"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"24.40","1":"24.40"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"24.80","1":"24.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"25.50","1":"25.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"25.06","1":"25.06"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"26.31","1":"26.31"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.62","1":"27.62"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"27.71","1":"27.71"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"26.33","1":"26.33"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"26.18","1":"26.18"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"25.63","1":"25.63"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"25.81","1":"25.81"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"25.80","1":"25.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"26.08","1":"26.08"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"27.38","1":"27.38"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"28.74","1":"28.74"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"30.17","1":"30.17"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"30.28","1":"30.28"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"29.07","1":"29.07"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"27.94","1":"27.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"28.10","1":"28.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"27.05","1":"27.05"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"27.62","1":"27.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"28.54","1":"28.54"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.05","1":"28.05"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"27.89","1":"27.89"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"26.71","1":"26.71"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"26.78","1":"26.78"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"27.05","1":"27.05"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"26.81","1":"26.81"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"26.82","1":"26.82"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"25.87","1":"25.87"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"26.40","1":"26.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"25.88","1":"25.88"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"26.85","1":"26.85"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"26.13","1":"26.13"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"24.82","1":"24.82"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"23.58","1":"23.58"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"22.72","1":"22.72"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.85","1":"21.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"22.84","1":"22.84"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"21.70","1":"21.70"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"22.06","1":"22.06"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"22.00","1":"22.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"22.81","1":"22.81"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.99","1":"21.99"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"20.34","1":"20.34"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.79","1":"20.79"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"21.30","1":"21.30"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.36","1":"22.36"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"23.47","1":"23.47"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"24.64","1":"24.64"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"25.87","1":"25.87"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.16","1":"27.16"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"28.51","1":"28.51"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.36","1":"28.36"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"28.10","1":"28.10"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"26.83","1":"26.83"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"27.09","1":"27.09"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"27.90","1":"27.90"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"27.30","1":"27.30"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"25.99","1":"25.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"26.50","1":"26.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"25.26","1":"25.26"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"25.71","1":"25.71"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"25.12","1":"25.12"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"25.50","1":"25.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"26.52","1":"26.52"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.20","1":"25.20"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"25.95","1":"25.95"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"25.02","1":"25.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"24.26","1":"24.26"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"23.69","1":"23.69"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"24.40","1":"24.40"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"25.62","1":"25.62"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"26.90","1":"26.90"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"25.97","1":"25.97"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"26.00","1":"26.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"25.03","1":"25.03"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"25.30","1":"25.30"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"25.25","1":"25.25"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.01","1":"26.01"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"27.25","1":"27.25"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"28.20","1":"28.20"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"29.02","1":"29.02"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"29.01","1":"29.01"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"30.46","1":"30.46"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"29.07","1":"29.07"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"30.24","1":"30.24"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"28.73","1":"28.73"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"27.30","1":"27.30"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"25.98","1":"25.98"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.50","1":"25.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"25.05","1":"25.05"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"23.97","1":"23.97"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"24.69","1":"24.69"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"24.60","1":"24.60"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"24.39","1":"24.39"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"23.56","1":"23.56"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.19","1":"20.19"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"21.19","1":"21.19"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"22.07","1":"22.07"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"22.93","1":"22.93"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"23.99","1":"23.99"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"23.10","1":"23.10"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.50","1":"22.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"21.53","1":"21.53"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"20.80","1":"20.80"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.15","1":"20.15"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.22","1":"20.22"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.76","1":"20.76"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.62","1":"20.62"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"20.32","1":"20.32"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.66","1":"20.66"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"21.13","1":"21.13"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.95","1":"21.95"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.80","1":"21.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.25","1":"21.25"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.45","1":"21.45"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.19","1":"21.19"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.63","1":"21.63"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"20.77","1":"20.77"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"20.50","1":"20.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"20.50","1":"20.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.70","1":"20.70"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.11","1":"20.11"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"20.50","1":"20.50"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"19.95","1":"19.95"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.12","1":"20.12"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"20.05","1":"20.05"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"20.98","1":"20.98"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.76","1":"21.76"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"21.93","1":"21.93"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"21.99","1":"21.99"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"20.03","1":"20.03"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"19.84","1":"19.84"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"19.75","1":"19.75"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"20.74","1":"20.74"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.15","1":"21.15"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"20.26","1":"20.26"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"19.85","1":"19.85"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"19.89","1":"19.89"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"19.61","1":"19.61"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"19.77","1":"19.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"20.66","1":"20.66"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.97","1":"20.97"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"21.44","1":"21.44"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"21.53","1":"21.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"21.55","1":"21.55"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"20.95","1":"20.95"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"21.56","1":"21.56"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"21.49","1":"21.49"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"21.38","1":"21.38"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"21.73","1":"21.73"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"22.23","1":"22.23"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"23.32","1":"23.32"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"24.14","1":"24.14"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"23.42","1":"23.42"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"23.01","1":"23.01"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"22.95","1":"22.95"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"22.08","1":"22.08"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.19","1":"22.19"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"22.50","1":"22.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"22.96","1":"22.96"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"22.97","1":"22.97"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.96","1":"22.96"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"23.23","1":"23.23"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"23.92","1":"23.92"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"22.25","1":"22.25"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"22.49","1":"22.49"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"22.40","1":"22.40"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"22.50","1":"22.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"22.35","1":"22.35"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.49","1":"21.49"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"20.50","1":"20.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.05","1":"20.05"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"20.50","1":"20.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"20.30","1":"20.30"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"20.90","1":"20.90"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"20.72","1":"20.72"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"21.28","1":"21.28"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.75","1":"20.75"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"20.60","1":"20.60"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"20.20","1":"20.20"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"20.15","1":"20.15"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"21.07","1":"21.07"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"22.12","1":"22.12"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"23.21","1":"23.21"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"23.30","1":"23.30"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.76","1":"23.76"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"23.60","1":"23.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"23.52","1":"23.52"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"22.75","1":"22.75"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"22.90","1":"22.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"23.26","1":"23.26"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.75","1":"22.75"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"22.63","1":"22.63"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"22.58","1":"22.58"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"23.02","1":"23.02"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.15","1":"23.15"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"22.75","1":"22.75"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.48","1":"23.48"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"24.65","1":"24.65"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"25.88","1":"25.88"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"26.69","1":"26.69"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"25.63","1":"25.63"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"24.82","1":"24.82"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"24.16","1":"24.16"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"23.56","1":"23.56"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"22.53","1":"22.53"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"23.06","1":"23.06"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"23.95","1":"23.95"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"24.16","1":"24.16"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"23.74","1":"23.74"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"24.66","1":"24.66"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"25.08","1":"25.08"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"24.88","1":"24.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.08","1":"24.08"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"24.16","1":"24.16"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"24.60","1":"24.60"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"24.10","1":"24.10"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"23.71","1":"23.71"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"23.75","1":"23.75"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"23.21","1":"23.21"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"22.05","1":"22.05"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"21.84","1":"21.84"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.50","1":"21.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"21.25","1":"21.25"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.01","1":"21.01"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"21.00","1":"21.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"22.51","1":"22.51"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"22.94","1":"22.94"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"22.66","1":"22.66"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"22.70","1":"22.70"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.99","1":"22.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.85","1":"22.85"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"22.78","1":"22.78"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"22.95","1":"22.95"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"23.15","1":"23.15"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.69","1":"23.69"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"22.64","1":"22.64"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"21.19","1":"21.19"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.06","1":"20.06"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"19.65","1":"19.65"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"19.99","1":"19.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.73","1":"19.73"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.70","1":"19.70"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"18.93","1":"18.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.38","1":"18.38"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"17.94","1":"17.94"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"18.08","1":"18.08"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"18.40","1":"18.40"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"19.43","1":"19.43"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"20.43","1":"20.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"20.23","1":"20.23"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"20.99","1":"20.99"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"21.23","1":"21.23"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"21.68","1":"21.68"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"22.76","1":"22.76"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"22.53","1":"22.53"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"22.30","1":"22.30"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.30","1":"22.30"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"22.44","1":"22.44"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"21.75","1":"21.75"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"22.05","1":"22.05"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"22.50","1":"22.50"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.28","1":"22.28"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"21.77","1":"21.77"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"21.75","1":"21.75"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"21.85","1":"21.85"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"22.00","1":"22.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"22.00","1":"22.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"22.07","1":"22.07"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"22.95","1":"22.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"22.55","1":"22.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"22.55","1":"22.55"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"22.14","1":"22.14"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"22.25","1":"22.25"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"22.25","1":"22.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"21.70","1":"21.70"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"21.00","1":"21.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"21.25","1":"21.25"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"21.39","1":"21.39"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"22.23","1":"22.23"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"22.00","1":"22.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"22.25","1":"22.25"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"22.80","1":"22.80"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"23.33","1":"23.33"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"23.43","1":"23.43"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"22.53","1":"22.53"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"22.48","1":"22.48"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"23.15","1":"23.15"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"22.45","1":"22.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"22.01","1":"22.01"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"23.11","1":"23.11"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"23.46","1":"23.46"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"23.13","1":"23.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"21.98","1":"21.98"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"22.77","1":"22.77"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"23.90","1":"23.90"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"24.73","1":"24.73"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"19.60","1":"19.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"18.60","1":"18.60"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"17.60","1":"17.60"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.65","1":"16.65"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"17.65","1":"17.65"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"18.28","1":"18.28"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"18.39","1":"18.39"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"18.79","1":"18.79"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"17.86","1":"17.86"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"18.86","1":"18.86"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"18.26","1":"18.26"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"19.04","1":"19.04"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"18.63","1":"18.63"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"18.00","1":"18.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"17.12","1":"17.12"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"17.92","1":"17.92"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"18.18","1":"18.18"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"17.89","1":"17.89"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"17.45","1":"17.45"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"17.45","1":"17.45"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"17.46","1":"17.46"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"17.83","1":"17.83"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"17.42","1":"17.42"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"17.70","1":"17.70"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"17.80","1":"17.80"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"18.00","1":"18.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"18.14","1":"18.14"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"18.32","1":"18.32"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"17.80","1":"17.80"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"17.48","1":"17.48"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"17.89","1":"17.89"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"17.66","1":"17.66"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"17.50","1":"17.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"17.57","1":"17.57"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"16.75","1":"16.75"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"15.75","1":"15.75"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"15.28","1":"15.28"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"15.16","1":"15.16"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"14.76","1":"14.76"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"15.16","1":"15.16"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"15.94","1":"15.94"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"15.65","1":"15.65"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"15.30","1":"15.30"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"15.25","1":"15.25"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"15.45","1":"15.45"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"15.82","1":"15.82"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"15.97","1":"15.97"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.36","1":"16.36"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"17.36","1":"17.36"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"18.36","1":"18.36"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"19.14","1":"19.14"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"18.76","1":"18.76"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"17.96","1":"17.96"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"17.31","1":"17.31"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"17.60","1":"17.60"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"18.12","1":"18.12"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"18.35","1":"18.35"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"19.30","1":"19.30"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"18.75","1":"18.75"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"19.72","1":"19.72"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"19.14","1":"19.14"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"18.71","1":"18.71"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"18.58","1":"18.58"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"18.40","1":"18.40"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"18.55","1":"18.55"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"19.57","1":"19.57"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"19.42","1":"19.42"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"19.85","1":"19.85"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"19.61","1":"19.61"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"20.04","1":"20.04"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"19.10","1":"19.10"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"18.85","1":"18.85"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"18.90","1":"18.90"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"18.03","1":"18.03"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"17.65","1":"17.65"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"17.96","1":"17.96"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"16.96","1":"16.96"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"15.96","1":"15.96"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"15.95","1":"15.95"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"14.95","1":"14.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"14.17","1":"14.17"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"15.15","1":"15.15"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"14.36","1":"14.36"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"14.79","1":"14.79"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"14.30","1":"14.30"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"13.32","1":"13.32"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"13.05","1":"13.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"13.89","1":"13.89"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"14.45","1":"14.45"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"14.50","1":"14.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"14.72","1":"14.72"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"14.70","1":"14.70"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"14.54","1":"14.54"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"14.50","1":"14.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"14.40","1":"14.40"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"14.45","1":"14.45"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"14.60","1":"14.60"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.42","1":"14.42"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"14.06","1":"14.06"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"14.35","1":"14.35"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"14.50","1":"14.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"14.01","1":"14.01"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"13.92","1":"13.92"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"14.04","1":"14.04"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"13.20","1":"13.20"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"13.38","1":"13.38"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"14.38","1":"14.38"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"14.42","1":"14.42"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"14.65","1":"14.65"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"14.49","1":"14.49"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"13.85","1":"13.85"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"13.90","1":"13.90"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"12.90","1":"12.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"12.94","1":"12.94"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"12.72","1":"12.72"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"13.34","1":"13.34"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"14.25","1":"14.25"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"13.64","1":"13.64"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"13.60","1":"13.60"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"13.25","1":"13.25"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"14.24","1":"14.24"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"14.08","1":"14.08"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"14.97","1":"14.97"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"14.50","1":"14.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"14.54","1":"14.54"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"14.83","1":"14.83"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"14.85","1":"14.85"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"14.76","1":"14.76"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"13.85","1":"13.85"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"14.40","1":"14.40"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"13.00","1":"13.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"13.49","1":"13.49"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"12.80","1":"12.80"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"12.25","1":"12.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"13.11","1":"13.11"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.50","1":"12.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.91","1":"12.91"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"13.06","1":"13.06"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"13.05","1":"13.05"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"12.38","1":"12.38"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"13.05","1":"13.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"13.65","1":"13.65"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.30","1":"13.30"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.05","1":"13.05"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.73","1":"12.73"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.42","1":"13.42"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"13.45","1":"13.45"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"13.27","1":"13.27"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"13.05","1":"13.05"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.90","1":"12.90"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"12.60","1":"12.60"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"12.94","1":"12.94"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.93","1":"12.93"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.98","1":"11.98"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"11.67","1":"11.67"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"11.28","1":"11.28"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"11.85","1":"11.85"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.99","1":"11.99"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"11.49","1":"11.49"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.90","1":"11.90"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"12.20","1":"12.20"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"12.40","1":"12.40"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.49","1":"12.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"12.53","1":"12.53"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"13.00","1":"13.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"11.12","1":"11.12"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"12.50","1":"12.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"12.95","1":"12.95"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"11.95","1":"11.95"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.52","1":"11.52"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.00","1":"12.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"11.80","1":"11.80"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.45","1":"12.45"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.50","1":"12.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.00","1":"13.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"12.89","1":"12.89"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.95","1":"12.95"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"12.21","1":"12.21"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"12.59","1":"12.59"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.06","1":"13.06"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.00","1":"13.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.25","1":"13.25"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.10","1":"13.10"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.33","1":"13.33"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.23","1":"13.23"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.13","1":"13.13"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"13.39","1":"13.39"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"13.40","1":"13.40"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"13.83","1":"13.83"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"13.55","1":"13.55"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"13.95","1":"13.95"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"13.53","1":"13.53"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"13.73","1":"13.73"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.37","1":"12.37"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"12.02","1":"12.02"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.01","1":"12.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"11.81","1":"11.81"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"11.55","1":"11.55"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"11.75","1":"11.75"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"11.27","1":"11.27"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.24","1":"11.24"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.49","1":"11.49"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"11.41","1":"11.41"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"11.52","1":"11.52"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"11.22","1":"11.22"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"11.19","1":"11.19"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"11.73","1":"11.73"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"11.51","1":"11.51"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"11.43","1":"11.43"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.78","1":"11.78"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"12.78","1":"12.78"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"13.03","1":"13.03"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"13.35","1":"13.35"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"13.91","1":"13.91"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.32","1":"14.32"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"14.03","1":"14.03"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"13.69","1":"13.69"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"14.40","1":"14.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"14.48","1":"14.48"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.74","1":"14.74"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"14.46","1":"14.46"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"13.91","1":"13.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.94","1":"13.94"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"14.02","1":"14.02"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.71","1":"13.71"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.47","1":"13.47"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.42","1":"13.42"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.42","1":"14.42"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"15.42","1":"15.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.42","1":"16.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"17.14","1":"17.14"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.80","1":"16.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.08","1":"16.08"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"15.08","1":"15.08"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.91","1":"14.91"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"15.84","1":"15.84"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"14.84","1":"14.84"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.89","1":"14.89"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.15","1":"14.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"14.40","1":"14.40"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.12","1":"14.12"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.66","1":"13.66"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.05","1":"14.05"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.88","1":"13.88"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.76","1":"13.76"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.82","1":"13.82"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.80","1":"13.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.53","1":"13.53"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.52","1":"13.52"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.27","1":"13.27"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.10","1":"13.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.98","1":"12.98"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.50","1":"12.50"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.50","1":"12.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.99","1":"12.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"12.90","1":"12.90"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"12.70","1":"12.70"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.70","1":"12.70"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"12.45","1":"12.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.49","1":"11.49"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"11.40","1":"11.40"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.99","1":"10.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.48","1":"10.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.70","1":"10.70"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.69","1":"10.69"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.05","1":"11.05"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.70","1":"10.70"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.14","1":"11.14"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.50","1":"10.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.66","1":"9.66"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.10","1":"9.10"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.10","1":"8.10"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.15","1":"8.15"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.30","1":"8.30"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.20","1":"8.20"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.53","1":"8.53"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.49","1":"9.49"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.70","1":"9.70"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.15","1":"9.15"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.45","1":"9.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.99","1":"9.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.41","1":"10.41"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.48","1":"10.48"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.80","1":"9.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.28","1":"9.28"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.21","1":"9.21"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.22","1":"9.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.40","1":"9.40"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.60","1":"9.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.95","1":"9.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.89","1":"9.89"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"10.35","1":"10.35"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"11.03","1":"11.03"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"12.03","1":"12.03"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"13.03","1":"13.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.90","1":"13.90"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.10","1":"13.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"14.10","1":"14.10"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.15","1":"15.15"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.70","1":"15.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"15.37","1":"15.37"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.49","1":"14.49"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.94","1":"14.94"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.97","1":"14.97"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"15.41","1":"15.41"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.56","1":"16.56"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.04","1":"19.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.16","1":"19.16"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.15","1":"20.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"21.29","1":"21.29"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"18.73","1":"18.73"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.13","1":"20.13"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.94","1":"20.94"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.27","1":"21.27"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"21.76","1":"21.76"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.27","1":"22.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.94","1":"21.94"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.33","1":"21.33"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.53","1":"21.53"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.71","1":"21.71"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.59","1":"21.59"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"23.58","1":"23.58"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.64","1":"21.64"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.28","1":"21.28"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.95","1":"20.95"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"21.39","1":"21.39"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.80","1":"20.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"20.46","1":"20.46"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"20.50","1":"20.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"20.06","1":"20.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"21.14","1":"21.14"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"21.00","1":"21.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"19.97","1":"19.97"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"20.33","1":"20.33"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.80","1":"19.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"19.50","1":"19.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.23","1":"18.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.43","1":"18.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.20","1":"18.20"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"19.56","1":"19.56"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.01","1":"21.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.58","1":"22.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.72","1":"25.72"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"26.38","1":"26.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.16","1":"26.16"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"24.57","1":"24.57"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"24.92","1":"24.92"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.47","1":"25.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.97","1":"24.97"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.51","1":"23.51"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.65","1":"22.65"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"22.99","1":"22.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.13","1":"23.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.58","1":"22.58"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.55","1":"22.55"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.33","1":"22.33"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.99","1":"21.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"20.35","1":"20.35"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.92","1":"19.92"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.87","1":"19.87"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.99","1":"19.99"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.93","1":"19.93"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.58","1":"19.58"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.32","1":"19.32"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.88","1":"17.88"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.16","1":"17.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.03","1":"16.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.91","1":"15.91"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.29","1":"15.29"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"14.25","1":"14.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.11","1":"14.11"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.16","1":"15.16"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.72","1":"15.72"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.89","1":"16.89"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"18.15","1":"18.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"18.71","1":"18.71"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"19.57","1":"19.57"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"20.28","1":"20.28"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"20.74","1":"20.74"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"22.29","1":"22.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.74","1":"22.74"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.40","1":"23.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.90","1":"23.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.84","1":"24.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"26.63","1":"26.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"24.91","1":"24.91"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"25.62","1":"25.62"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"23.70","1":"23.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.28","1":"22.28"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"23.69","1":"23.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"23.82","1":"23.82"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"24.88","1":"24.88"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"24.97","1":"24.97"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"24.23","1":"24.23"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.10","1":"23.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"24.01","1":"24.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"23.34","1":"23.34"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"23.24","1":"23.24"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"22.89","1":"22.89"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.10","1":"23.10"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.42","1":"23.42"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"23.09","1":"23.09"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"22.64","1":"22.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.08","1":"23.08"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"23.75","1":"23.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.53","1":"25.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"28.08","1":"28.08"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.45","1":"27.45"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.47","1":"29.47"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"31.43","1":"31.43"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"30.67","1":"30.67"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"30.43","1":"30.43"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"31.91","1":"31.91"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"31.48","1":"31.48"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.50","1":"33.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"36.01","1":"36.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"36.68","1":"36.68"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"35.48","1":"35.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.57","1":"35.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.79","1":"34.79"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"34.01","1":"34.01"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.11","1":"36.11"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"33.25","1":"33.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"33.88","1":"33.88"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.20","1":"33.20"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"32.65","1":"32.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.32","1":"33.32"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.94","1":"32.94"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.19","1":"32.19"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"32.13","1":"32.13"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.03","1":"32.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.90","1":"31.90"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.29","1":"34.29"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.93","1":"34.93"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.55","1":"36.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"35.83","1":"35.83"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"34.37","1":"34.37"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"33.76","1":"33.76"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"36.22","1":"36.22"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"33.64","1":"33.64"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"32.71","1":"32.71"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"32.60","1":"32.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.95","1":"32.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"32.96","1":"32.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"32.48","1":"32.48"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.91","1":"31.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"32.34","1":"32.34"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"32.62","1":"32.62"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"31.96","1":"31.96"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"32.01","1":"32.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"31.82","1":"31.82"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"32.05","1":"32.05"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.30","1":"31.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"33.39","1":"33.39"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"35.89","1":"35.89"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"35.33","1":"35.33"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.46","1":"35.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"34.21","1":"34.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"34.11","1":"34.11"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"32.46","1":"32.46"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.89","1":"34.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"35.24","1":"35.24"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"35.30","1":"35.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"34.91","1":"34.91"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"36.67","1":"36.67"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"39.42","1":"39.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"38.55","1":"38.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.94","1":"37.94"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.82","1":"37.82"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.07","1":"36.07"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.09","1":"37.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"36.11","1":"36.11"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"35.90","1":"35.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"33.43","1":"33.43"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"35.47","1":"35.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"36.10","1":"36.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"35.85","1":"35.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"35.26","1":"35.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.95","1":"36.95"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"35.80","1":"35.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"35.34","1":"35.34"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.18","1":"34.18"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.74","1":"36.74"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.01","1":"35.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"36.03","1":"36.03"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"34.94","1":"34.94"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"33.08","1":"33.08"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"33.83","1":"33.83"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.33","1":"32.33"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"33.49","1":"33.49"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"34.10","1":"34.10"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"35.29","1":"35.29"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.71","1":"34.71"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"34.80","1":"34.80"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"34.89","1":"34.89"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"34.70","1":"34.70"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"33.40","1":"33.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"34.01","1":"34.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"33.74","1":"33.74"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.78","1":"32.78"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"33.38","1":"33.38"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"32.83","1":"32.83"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"31.75","1":"31.75"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.81","1":"32.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.49","1":"32.49"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"33.30","1":"33.30"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.29","1":"33.29"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"33.49","1":"33.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.63","1":"32.63"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"33.10","1":"33.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.55","1":"32.55"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.99","1":"32.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"32.60","1":"32.60"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.90","1":"32.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"33.19","1":"33.19"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"35.62","1":"35.62"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"36.33","1":"36.33"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"36.72","1":"36.72"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"38.09","1":"38.09"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"39.18","1":"39.18"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.25","1":"38.25"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.06","1":"39.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"37.08","1":"37.08"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.72","1":"39.72"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"42.69","1":"42.69"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"41.76","1":"41.76"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"44.89","1":"44.89"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"46.09","1":"46.09"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"49.54","1":"49.54"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"51.41","1":"51.41"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"48.26","1":"48.26"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"46.08","1":"46.08"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"45.34","1":"45.34"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"47.45","1":"47.45"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.55","1":"46.55"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"45.06","1":"45.06"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"42.59","1":"42.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"41.26","1":"41.26"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"41.98","1":"41.98"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"41.55","1":"41.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.85","1":"40.85"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"41.10","1":"41.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"44.20","1":"44.20"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.88","1":"43.88"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"42.01","1":"42.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.61","1":"40.61"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.09","1":"36.09"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"34.93","1":"34.93"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"34.33","1":"34.33"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"34.98","1":"34.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"34.80","1":"34.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"38.03","1":"38.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"38.73","1":"38.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"38.88","1":"38.88"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"40.23","1":"40.23"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"39.43","1":"39.43"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"38.06","1":"38.06"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.46","1":"37.46"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.53","1":"37.53"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"37.10","1":"37.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"36.80","1":"36.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"35.55","1":"35.55"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"35.10","1":"35.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"36.54","1":"36.54"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.01","1":"35.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"33.60","1":"33.60"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"34.64","1":"34.64"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"35.94","1":"35.94"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"36.61","1":"36.61"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"36.53","1":"36.53"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"38.95","1":"38.95"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.05","1":"40.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"42.62","1":"42.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.75","1":"43.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"44.65","1":"44.65"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.64","1":"43.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"41.81","1":"41.81"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"39.13","1":"39.13"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"36.23","1":"36.23"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.94","1":"38.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"36.02","1":"36.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"33.98","1":"33.98"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.87","1":"35.87"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"36.70","1":"36.70"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"36.29","1":"36.29"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.99","1":"34.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.01","1":"24.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"25.81","1":"25.81"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.42","1":"27.42"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"25.10","1":"25.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"26.98","1":"26.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.80","1":"27.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"31.60","1":"31.60"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"32.43","1":"32.43"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"32.62","1":"32.62"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"33.10","1":"33.10"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"32.50","1":"32.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"32.40","1":"32.40"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"34.61","1":"34.61"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"34.75","1":"34.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"34.10","1":"34.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"32.75","1":"32.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"31.30","1":"31.30"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"29.88","1":"29.88"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.15","1":"33.15"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"32.49","1":"32.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"34.24","1":"34.24"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"31.68","1":"31.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.13","1":"29.13"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.05","1":"33.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.85","1":"33.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"34.39","1":"34.39"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.82","1":"31.82"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"29.45","1":"29.45"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"28.24","1":"28.24"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"29.77","1":"29.77"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"30.29","1":"30.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.25","1":"26.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"25.77","1":"25.77"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"27.16","1":"27.16"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"26.04","1":"26.04"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"26.44","1":"26.44"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.42","1":"26.42"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"25.99","1":"25.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.39","1":"25.39"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.75","1":"24.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.40","1":"25.40"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"25.40","1":"25.40"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.77","1":"25.77"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.05","1":"26.05"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.76","1":"25.76"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"25.65","1":"25.65"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"25.45","1":"25.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"25.24","1":"25.24"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.35","1":"25.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"25.86","1":"25.86"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"24.92","1":"24.92"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"24.79","1":"24.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"25.30","1":"25.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"24.86","1":"24.86"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"25.04","1":"25.04"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"26.25","1":"26.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"25.60","1":"25.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"24.64","1":"24.64"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.12","1":"23.12"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.45","1":"23.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.56","1":"23.56"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.32","1":"22.32"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.14","1":"22.14"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.66","1":"22.66"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"23.30","1":"23.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.98","1":"22.98"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.78","1":"22.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.36","1":"20.36"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.50","1":"20.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.39","1":"21.39"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.65","1":"19.65"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.15","1":"19.15"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.45","1":"19.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"19.48","1":"19.48"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.06","1":"19.06"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"19.15","1":"19.15"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.74","1":"19.74"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"20.45","1":"20.45"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.79","1":"21.79"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.65","1":"21.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.79","1":"21.79"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.74","1":"21.74"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.31","1":"22.31"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"21.86","1":"21.86"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"20.40","1":"20.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"21.23","1":"21.23"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"21.87","1":"21.87"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"22.67","1":"22.67"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"22.60","1":"22.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"22.20","1":"22.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"21.71","1":"21.71"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"22.24","1":"22.24"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"21.52","1":"21.52"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"21.49","1":"21.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"21.45","1":"21.45"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"20.56","1":"20.56"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"20.48","1":"20.48"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"19.75","1":"19.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.20","1":"19.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.77","1":"19.77"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.49","1":"20.49"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"22.84","1":"22.84"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"24.45","1":"24.45"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"25.80","1":"25.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"27.73","1":"27.73"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.80","1":"29.80"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.03","1":"32.03"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"33.27","1":"33.27"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"31.70","1":"31.70"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"32.34","1":"32.34"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"31.75","1":"31.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.75","1":"31.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"34.13","1":"34.13"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"35.89","1":"35.89"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"33.27","1":"33.27"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"33.50","1":"33.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.90","1":"32.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"31.38","1":"31.38"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"29.34","1":"29.34"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"28.65","1":"28.65"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"28.01","1":"28.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.42","1":"29.42"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.12","1":"27.12"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"29.51","1":"29.51"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"29.74","1":"29.74"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.50","1":"30.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.85","1":"30.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.35","1":"30.35"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"29.70","1":"29.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"30.96","1":"30.96"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"30.72","1":"30.72"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"30.95","1":"30.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"32.39","1":"32.39"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.25","1":"30.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"31.40","1":"31.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.30","1":"31.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.19","1":"31.19"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"30.94","1":"30.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.99","1":"30.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.25","1":"30.25"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"27.61","1":"27.61"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"27.21","1":"27.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"27.50","1":"27.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"27.08","1":"27.08"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"27.89","1":"27.89"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"30.10","1":"30.10"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"31.58","1":"31.58"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"31.98","1":"31.98"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.88","1":"29.88"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"29.25","1":"29.25"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"28.60","1":"28.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"28.40","1":"28.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"28.49","1":"28.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"28.95","1":"28.95"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.50","1":"29.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"27.45","1":"27.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"27.21","1":"27.21"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"27.07","1":"27.07"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"27.20","1":"27.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.94","1":"25.94"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"24.50","1":"24.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"23.80","1":"23.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"24.23","1":"24.23"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.75","1":"24.75"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.74","1":"24.74"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"25.80","1":"25.80"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.60","1":"24.60"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"23.09","1":"23.09"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"23.10","1":"23.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"24.68","1":"24.68"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"24.30","1":"24.30"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"24.90","1":"24.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.98","1":"24.98"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.95","1":"25.95"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"24.05","1":"24.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.72","1":"23.72"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"23.01","1":"23.01"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"21.29","1":"21.29"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"20.10","1":"20.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.10","1":"19.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"18.91","1":"18.91"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.48","1":"18.48"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.88","1":"18.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"18.00","1":"18.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.34","1":"18.34"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.34","1":"18.34"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"17.89","1":"17.89"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"16.20","1":"16.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.25","1":"16.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.25","1":"16.25"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.02","1":"16.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.79","1":"16.79"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.60","1":"15.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.38","1":"16.38"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.29","1":"16.29"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.89","1":"15.89"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.15","1":"16.15"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.20","1":"16.20"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.31","1":"15.31"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.80","1":"15.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.86","1":"15.86"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"16.29","1":"16.29"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.40","1":"16.40"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.80","1":"15.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.85","1":"15.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.96","1":"15.96"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"15.30","1":"15.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.86","1":"15.86"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.40","1":"15.40"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.25","1":"15.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"15.25","1":"15.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.55","1":"15.55"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.85","1":"15.85"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.95","1":"15.95"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.25","1":"16.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.25","1":"16.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"15.20","1":"15.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"15.49","1":"15.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"14.80","1":"14.80"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.30","1":"15.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"16.44","1":"16.44"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.00","1":"17.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.80","1":"17.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"15.01","1":"15.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"15.20","1":"15.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"15.10","1":"15.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"15.45","1":"15.45"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.25","1":"15.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"15.45","1":"15.45"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.20","1":"16.20"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"15.90","1":"15.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"15.90","1":"15.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.33","1":"14.33"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"15.59","1":"15.59"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"17.37","1":"17.37"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.46","1":"17.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"16.78","1":"16.78"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"16.64","1":"16.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.63","1":"16.63"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.30","1":"16.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"15.62","1":"15.62"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.45","1":"16.45"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.65","1":"16.65"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.33","1":"16.33"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.20","1":"16.20"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.20","1":"16.20"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.13","1":"15.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.24","1":"15.24"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.39","1":"15.39"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.95","1":"15.95"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"14.95","1":"14.95"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.95","1":"14.95"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.30","1":"14.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.10","1":"14.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"13.61","1":"13.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.90","1":"13.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.60","1":"13.60"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.40","1":"14.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.35","1":"14.35"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.68","1":"13.68"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"13.55","1":"13.55"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.05","1":"14.05"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.80","1":"13.80"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.81","1":"12.81"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.13","1":"13.13"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"12.80","1":"12.80"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.71","1":"12.71"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"12.92","1":"12.92"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"13.56","1":"13.56"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"14.48","1":"14.48"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.85","1":"13.85"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"14.30","1":"14.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"14.05","1":"14.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.45","1":"14.45"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.10","1":"14.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.85","1":"13.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.70","1":"13.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.79","1":"13.79"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.85","1":"13.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.24","1":"13.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.43","1":"13.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"13.83","1":"13.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.95","1":"13.95"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.20","1":"14.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.10","1":"15.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.22","1":"16.22"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.44","1":"17.44"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.75","1":"18.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.05","1":"18.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.92","1":"17.92"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.05","1":"17.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.77","1":"16.77"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.75","1":"16.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.74","1":"16.74"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.52","1":"16.52"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.62","1":"16.62"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.65","1":"16.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.08","1":"17.08"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.35","1":"17.35"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.36","1":"16.36"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.45","1":"16.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.46","1":"15.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.70","1":"15.70"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"16.25","1":"16.25"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.50","1":"16.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.50","1":"16.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.21","1":"17.21"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"17.30","1":"17.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"17.30","1":"17.30"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.58","1":"17.58"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.40","1":"17.40"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"16.47","1":"16.47"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"17.13","1":"17.13"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"16.48","1":"16.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"15.80","1":"15.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"15.99","1":"15.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"14.80","1":"14.80"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"15.50","1":"15.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"15.50","1":"15.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"14.50","1":"14.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.10","1":"15.10"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"15.80","1":"15.80"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"14.40","1":"14.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.80","1":"14.80"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.90","1":"14.90"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.13","1":"14.13"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"13.65","1":"13.65"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"13.77","1":"13.77"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"13.30","1":"13.30"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.98","1":"13.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.35","1":"14.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.60","1":"13.60"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"14.04","1":"14.04"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.80","1":"13.80"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.69","1":"13.69"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.49","1":"14.49"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.99","1":"14.99"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.05","1":"15.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.23","1":"14.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"13.76","1":"13.76"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.31","1":"13.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"13.63","1":"13.63"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.75","1":"13.75"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.95","1":"13.95"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.95","1":"13.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"13.98","1":"13.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"13.99","1":"13.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"13.50","1":"13.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"13.65","1":"13.65"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"13.60","1":"13.60"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.47","1":"13.47"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.36","1":"13.36"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.30","1":"13.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.09","1":"13.09"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.31","1":"13.31"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"14.44","1":"14.44"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.74","1":"15.74"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.16","1":"17.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.86","1":"15.86"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"15.58","1":"15.58"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"16.77","1":"16.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"17.93","1":"17.93"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.25","1":"16.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"16.17","1":"16.17"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"15.10","1":"15.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"15.40","1":"15.40"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.32","1":"15.32"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.61","1":"14.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"14.23","1":"14.23"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.62","1":"13.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"14.17","1":"14.17"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.04","1":"14.04"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.86","1":"13.86"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.52","1":"13.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.40","1":"13.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.80","1":"13.80"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.92","1":"13.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"14.01","1":"14.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"14.01","1":"14.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.00","1":"14.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.17","1":"14.17"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"14.21","1":"14.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"14.67","1":"14.67"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"14.79","1":"14.79"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.70","1":"14.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.17","1":"16.17"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.79","1":"17.79"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17.94","1":"17.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.24","1":"17.24"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17.18","1":"17.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.04","1":"18.04"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"17.65","1":"17.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.14","1":"17.14"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"17.15","1":"17.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.87","1":"18.87"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.48","1":"19.48"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"18.35","1":"18.35"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17.61","1":"17.61"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17.67","1":"17.67"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"19.80","1":"19.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"21.78","1":"21.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.96","1":"23.96"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"22.09","1":"22.09"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.56","1":"21.56"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.86","1":"20.86"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"20.22","1":"20.22"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.18","1":"20.18"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"22.20","1":"22.20"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.40","1":"23.40"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"22.58","1":"22.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.96","1":"21.96"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.95","1":"21.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"21.09","1":"21.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"21.10","1":"21.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.44","1":"21.44"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"21.55","1":"21.55"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.40","1":"20.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"20.03","1":"20.03"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"20.35","1":"20.35"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"19.91","1":"19.91"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.12","1":"20.12"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.07","1":"20.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"19.90","1":"19.90"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"20.07","1":"20.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"20.15","1":"20.15"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"20.15","1":"20.15"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"19.95","1":"19.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"20.20","1":"20.20"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.76","1":"19.76"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"20.32","1":"20.32"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.64","1":"19.64"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"20.49","1":"20.49"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.51","1":"19.51"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.74","1":"19.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.75","1":"19.75"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"20.52","1":"20.52"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"20.67","1":"20.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"21.11","1":"21.11"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"21.94","1":"21.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.20","1":"21.20"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"21.35","1":"21.35"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"21.34","1":"21.34"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"20.80","1":"20.80"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"20.43","1":"20.43"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"20.00","1":"20.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"20.72","1":"20.72"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"20.11","1":"20.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"20.49","1":"20.49"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"19.80","1":"19.80"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"20.46","1":"20.46"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"21.04","1":"21.04"}]}