{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 04","0":"Nov 29, 04","s_close":"18.60","1":"18.60"},{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"17.60","1":"17.60"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"17.40","1":"17.40"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"17.05","1":"17.05"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"16.65","1":"16.65"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"18.15","1":"18.15"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"18.10","1":"18.10"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"17.40","1":"17.40"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"17.10","1":"17.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"16.95","1":"16.95"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"16.10","1":"16.10"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"15.90","1":"15.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"15.80","1":"15.80"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"17.25","1":"17.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"16.60","1":"16.60"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"16.05","1":"16.05"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"16.50","1":"16.50"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"16.50","1":"16.50"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"16.00","1":"16.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"16.10","1":"16.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"15.55","1":"15.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"13.90","1":"13.90"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"13.75","1":"13.75"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"14.40","1":"14.40"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"14.50","1":"14.50"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"14.25","1":"14.25"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"16.10","1":"16.10"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"14.50","1":"14.50"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"14.25","1":"14.25"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"14.05","1":"14.05"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"14.90","1":"14.90"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"14.25","1":"14.25"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"17.00","1":"17.00"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"16.05","1":"16.05"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"15.35","1":"15.35"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"15.20","1":"15.20"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"15.75","1":"15.75"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"15.10","1":"15.10"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"15.00","1":"15.00"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"15.80","1":"15.80"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"16.50","1":"16.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"15.90","1":"15.90"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"15.25","1":"15.25"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"15.35","1":"15.35"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"15.00","1":"15.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"14.10","1":"14.10"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"14.90","1":"14.90"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"14.50","1":"14.50"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"13.00","1":"13.00"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.75","1":"11.75"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"11.45","1":"11.45"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"12.95","1":"12.95"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"12.00","1":"12.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"13.00","1":"13.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"12.75","1":"12.75"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"12.10","1":"12.10"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"12.10","1":"12.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"11.45","1":"11.45"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"10.45","1":"10.45"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"11.40","1":"11.40"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"11.50","1":"11.50"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"11.15","1":"11.15"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"11.90","1":"11.90"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"11.90","1":"11.90"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"10.05","1":"10.05"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"10.70","1":"10.70"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"10.05","1":"10.05"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"10.05","1":"10.05"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"10.00","1":"10.00"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"9.00","1":"9.00"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"9.60","1":"9.60"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"8.60","1":"8.60"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"8.15","1":"8.15"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"7.50","1":"7.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"7.05","1":"7.05"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"7.10","1":"7.10"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"7.90","1":"7.90"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"8.85","1":"8.85"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"10.60","1":"10.60"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"9.60","1":"9.60"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"8.50","1":"8.50"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"8.05","1":"8.05"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"9.70","1":"9.70"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"9.50","1":"9.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"9.30","1":"9.30"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"10.10","1":"10.10"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"10.25","1":"10.25"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"10.25","1":"10.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"10.25","1":"10.25"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"10.50","1":"10.50"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"9.85","1":"9.85"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"10.85","1":"10.85"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"11.85","1":"11.85"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"12.80","1":"12.80"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"12.90","1":"12.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"12.00","1":"12.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"11.25","1":"11.25"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"10.55","1":"10.55"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"10.50","1":"10.50"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"11.10","1":"11.10"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"10.30","1":"10.30"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"9.55","1":"9.55"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"10.20","1":"10.20"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"9.65","1":"9.65"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"10.55","1":"10.55"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"10.80","1":"10.80"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"11.00","1":"11.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"10.05","1":"10.05"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"9.55","1":"9.55"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"10.30","1":"10.30"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"9.50","1":"9.50"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"10.40","1":"10.40"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"10.75","1":"10.75"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"10.40","1":"10.40"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"10.40","1":"10.40"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"10.50","1":"10.50"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"11.30","1":"11.30"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"12.30","1":"12.30"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"13.30","1":"13.30"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"14.30","1":"14.30"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"15.30","1":"15.30"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"17.30","1":"17.30"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"18.30","1":"18.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"17.35","1":"17.35"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"17.00","1":"17.00"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"16.30","1":"16.30"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"15.80","1":"15.80"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"16.45","1":"16.45"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"16.00","1":"16.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"16.30","1":"16.30"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"17.30","1":"17.30"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"19.50","1":"19.50"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"21.45","1":"21.45"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"21.80","1":"21.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"21.30","1":"21.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"21.40","1":"21.40"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"21.00","1":"21.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"19.95","1":"19.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"19.15","1":"19.15"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"18.15","1":"18.15"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"18.65","1":"18.65"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"19.35","1":"19.35"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"19.45","1":"19.45"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"18.90","1":"18.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"18.05","1":"18.05"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"17.30","1":"17.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"17.70","1":"17.70"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"18.45","1":"18.45"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"17.80","1":"17.80"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"17.95","1":"17.95"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"17.10","1":"17.10"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"18.10","1":"18.10"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"17.35","1":"17.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"17.35","1":"17.35"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"17.25","1":"17.25"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"17.00","1":"17.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"16.50","1":"16.50"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"14.75","1":"14.75"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"14.55","1":"14.55"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"15.55","1":"15.55"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"16.55","1":"16.55"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"17.50","1":"17.50"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"17.70","1":"17.70"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"16.70","1":"16.70"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"15.00","1":"15.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"13.15","1":"13.15"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"12.20","1":"12.20"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"12.60","1":"12.60"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"12.50","1":"12.50"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"13.60","1":"13.60"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"14.60","1":"14.60"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"15.60","1":"15.60"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"16.60","1":"16.60"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"17.60","1":"17.60"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"18.60","1":"18.60"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"19.60","1":"19.60"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"20.60","1":"20.60"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"22.05","1":"22.05"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"23.15","1":"23.15"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"24.30","1":"24.30"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"26.75","1":"26.75"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"26.80","1":"26.80"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"27.40","1":"27.40"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"28.50","1":"28.50"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"28.30","1":"28.30"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"28.05","1":"28.05"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"28.05","1":"28.05"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"28.00","1":"28.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"29.40","1":"29.40"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"30.85","1":"30.85"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"32.00","1":"32.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"31.05","1":"31.05"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"30.50","1":"30.50"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"29.60","1":"29.60"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"28.50","1":"28.50"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"28.50","1":"28.50"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"29.90","1":"29.90"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"31.35","1":"31.35"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"32.50","1":"32.50"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"34.10","1":"34.10"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"35.80","1":"35.80"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"37.55","1":"37.55"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"39.40","1":"39.40"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"38.45","1":"38.45"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"36.55","1":"36.55"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"33.05","1":"33.05"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"30.25","1":"30.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"33.05","1":"33.05"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"34.70","1":"34.70"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"36.40","1":"36.40"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"35.50","1":"35.50"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"32.30","1":"32.30"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"31.00","1":"31.00"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"32.25","1":"32.25"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"32.90","1":"32.90"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"31.55","1":"31.55"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"28.50","1":"28.50"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"26.60","1":"26.60"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"26.35","1":"26.35"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"27.40","1":"27.40"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"26.05","1":"26.05"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"24.75","1":"24.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"23.55","1":"23.55"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"22.90","1":"22.90"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"19.95","1":"19.95"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"20.50","1":"20.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"21.50","1":"21.50"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"22.55","1":"22.55"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"21.45","1":"21.45"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"19.95","1":"19.95"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"19.55","1":"19.55"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"19.80","1":"19.80"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"20.80","1":"20.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"21.80","1":"21.80"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"22.85","1":"22.85"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"23.75","1":"23.75"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"23.60","1":"23.60"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"23.25","1":"23.25"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"22.10","1":"22.10"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"22.00","1":"22.00"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"22.00","1":"22.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"21.50","1":"21.50"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"21.30","1":"21.30"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"20.90","1":"20.90"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"21.85","1":"21.85"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"19.95","1":"19.95"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"20.90","1":"20.90"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"19.95","1":"19.95"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"19.00","1":"19.00"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"19.00","1":"19.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"18.10","1":"18.10"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"18.20","1":"18.20"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"17.30","1":"17.30"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"16.35","1":"16.35"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"17.35","1":"17.35"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"18.30","1":"18.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"19.30","1":"19.30"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"20.30","1":"20.30"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"21.30","1":"21.30"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"22.35","1":"22.35"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"21.50","1":"21.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"20.45","1":"20.45"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"20.05","1":"20.05"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"20.85","1":"20.85"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"20.75","1":"20.75"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"20.80","1":"20.80"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"20.00","1":"20.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"19.50","1":"19.50"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"20.00","1":"20.00"},{"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":"21.00","1":"21.00"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"21.00","1":"21.00"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"22.05","1":"22.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"21.60","1":"21.60"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"20.60","1":"20.60"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"19.65","1":"19.65"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"20.65","1":"20.65"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"21.65","1":"21.65"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"22.50","1":"22.50"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"22.50","1":"22.50"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"21.40","1":"21.40"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"22.45","1":"22.45"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"24.15","1":"24.15"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"25.35","1":"25.35"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"26.60","1":"26.60"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"27.90","1":"27.90"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"29.00","1":"29.00"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"29.85","1":"29.85"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"28.45","1":"28.45"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"29.85","1":"29.85"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"29.90","1":"29.90"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"29.40","1":"29.40"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"28.70","1":"28.70"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"29.50","1":"29.50"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"29.80","1":"29.80"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"28.00","1":"28.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"27.25","1":"27.25"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"26.90","1":"26.90"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"26.30","1":"26.30"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"25.00","1":"25.00"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"23.90","1":"23.90"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"23.50","1":"23.50"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"22.40","1":"22.40"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"20.55","1":"20.55"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"21.25","1":"21.25"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"21.30","1":"21.30"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"20.35","1":"20.35"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"20.40","1":"20.40"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"20.05","1":"20.05"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"20.10","1":"20.10"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"19.70","1":"19.70"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"20.05","1":"20.05"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"19.50","1":"19.50"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"21.50","1":"21.50"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"20.50","1":"20.50"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"21.50","1":"21.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"22.50","1":"22.50"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"23.60","1":"23.60"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"22.60","1":"22.60"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"23.65","1":"23.65"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"23.35","1":"23.35"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"23.25","1":"23.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"23.15","1":"23.15"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"23.70","1":"23.70"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"23.75","1":"23.75"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"23.90","1":"23.90"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"24.00","1":"24.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"23.25","1":"23.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"22.10","1":"22.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"22.50","1":"22.50"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"21.80","1":"21.80"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"21.15","1":"21.15"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"22.20","1":"22.20"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"21.80","1":"21.80"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"21.45","1":"21.45"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"21.55","1":"21.55"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"20.50","1":"20.50"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"20.95","1":"20.95"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"21.50","1":"21.50"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"22.00","1":"22.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"21.20","1":"21.20"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"21.00","1":"21.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"20.40","1":"20.40"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"20.95","1":"20.95"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"20.80","1":"20.80"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"20.50","1":"20.50"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"20.50","1":"20.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"20.75","1":"20.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"20.20","1":"20.20"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"19.20","1":"19.20"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"18.95","1":"18.95"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"18.60","1":"18.60"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"19.60","1":"19.60"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"20.60","1":"20.60"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"19.90","1":"19.90"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"20.90","1":"20.90"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"21.90","1":"21.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"22.40","1":"22.40"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"22.40","1":"22.40"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"21.55","1":"21.55"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"21.50","1":"21.50"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"19.20","1":"19.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"19.10","1":"19.10"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"19.05","1":"19.05"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"20.05","1":"20.05"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"20.70","1":"20.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"20.25","1":"20.25"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"19.60","1":"19.60"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"20.60","1":"20.60"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"19.75","1":"19.75"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"20.15","1":"20.15"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"22.05","1":"22.05"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"21.00","1":"21.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"19.95","1":"19.95"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"20.80","1":"20.80"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"20.45","1":"20.45"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"19.95","1":"19.95"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"20.45","1":"20.45"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"21.25","1":"21.25"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"20.90","1":"20.90"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"20.75","1":"20.75"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"20.45","1":"20.45"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"20.90","1":"20.90"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"20.00","1":"20.00"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"19.80","1":"19.80"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"20.65","1":"20.65"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"21.65","1":"21.65"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"20.60","1":"20.60"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"21.35","1":"21.35"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"22.05","1":"22.05"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"20.90","1":"20.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"21.90","1":"21.90"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"21.00","1":"21.00"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"20.80","1":"20.80"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"19.80","1":"19.80"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"19.00","1":"19.00"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"20.10","1":"20.10"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"21.10","1":"21.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"22.00","1":"22.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"23.00","1":"23.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"23.80","1":"23.80"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"23.80","1":"23.80"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"22.80","1":"22.80"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"22.50","1":"22.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"23.45","1":"23.45"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"23.50","1":"23.50"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"25.20","1":"25.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"26.25","1":"26.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"27.55","1":"27.55"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"28.90","1":"28.90"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"28.30","1":"28.30"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"27.25","1":"27.25"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"25.90","1":"25.90"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"25.90","1":"25.90"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"27.15","1":"27.15"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"28.50","1":"28.50"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"29.90","1":"29.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"30.00","1":"30.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"29.90","1":"29.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"28.45","1":"28.45"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"27.05","1":"27.05"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"27.80","1":"27.80"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"29.15","1":"29.15"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"27.65","1":"27.65"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"26.30","1":"26.30"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"27.35","1":"27.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"26.25","1":"26.25"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"27.40","1":"27.40"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"26.25","1":"26.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"27.00","1":"27.00"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"26.95","1":"26.95"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"25.65","1":"25.65"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"26.50","1":"26.50"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"27.70","1":"27.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"28.50","1":"28.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"29.40","1":"29.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"28.05","1":"28.05"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"29.45","1":"29.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"28.05","1":"28.05"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"28.00","1":"28.00"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"26.65","1":"26.65"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"27.65","1":"27.65"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"28.95","1":"28.95"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"28.90","1":"28.90"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"28.05","1":"28.05"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"28.00","1":"28.00"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"26.50","1":"26.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"26.35","1":"26.35"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"26.70","1":"26.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"25.40","1":"25.40"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"24.40","1":"24.40"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"24.80","1":"24.80"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"24.65","1":"24.65"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"25.70","1":"25.70"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"24.70","1":"24.70"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"25.75","1":"25.75"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"25.75","1":"25.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"27.00","1":"27.00"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"28.35","1":"28.35"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"25.65","1":"25.65"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"24.37","1":"24.37"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"23.16","1":"23.16"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"22.50","1":"22.50"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"23.62","1":"23.62"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"24.80","1":"24.80"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"26.04","1":"26.04"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"27.34","1":"27.34"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"28.70","1":"28.70"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"30.13","1":"30.13"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"31.63","1":"31.63"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"33.21","1":"33.21"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"34.87","1":"34.87"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"36.61","1":"36.61"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"34.78","1":"34.78"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"37.87","1":"37.87"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"37.50","1":"37.50"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"41.25","1":"41.25"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"45.35","1":"45.35"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"49.88","1":"49.88"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"54.86","1":"54.86"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"60.50","1":"60.50"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"66.55","1":"66.55"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"71.40","1":"71.40"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"70.69","1":"70.69"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"67.18","1":"67.18"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"67.18","1":"67.18"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"67.18","1":"67.18"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"67.18","1":"67.18"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"63.83","1":"63.83"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"60.64","1":"60.64"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"57.61","1":"57.61"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"54.73","1":"54.73"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"52.00","1":"52.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"49.40","1":"49.40"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"46.93","1":"46.93"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"44.59","1":"44.59"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"42.37","1":"42.37"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"40.26","1":"40.26"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"38.25","1":"38.25"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"36.34","1":"36.34"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"32.81","1":"32.81"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"22.94","1":"22.94"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.71","1":"20.71"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"19.76","1":"19.76"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"18.80","1":"18.80"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"18.50","1":"18.50"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"18.25","1":"18.25"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"17.25","1":"17.25"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"16.35","1":"16.35"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"15.35","1":"15.35"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"14.39","1":"14.39"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"15.08","1":"15.08"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"16.08","1":"16.08"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"17.85","1":"17.85"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"17.52","1":"17.52"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"17.15","1":"17.15"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"16.18","1":"16.18"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"16.30","1":"16.30"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"17.25","1":"17.25"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"17.85","1":"17.85"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"17.50","1":"17.50"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"17.74","1":"17.74"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"17.00","1":"17.00"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"17.14","1":"17.14"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"18.03","1":"18.03"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"17.50","1":"17.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"18.40","1":"18.40"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"18.00","1":"18.00"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"17.45","1":"17.45"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"17.45","1":"17.45"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"17.62","1":"17.62"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"18.07","1":"18.07"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"18.79","1":"18.79"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"18.80","1":"18.80"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"18.50","1":"18.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"18.04","1":"18.04"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"18.04","1":"18.04"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"17.11","1":"17.11"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"17.09","1":"17.09"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"17.72","1":"17.72"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"17.72","1":"17.72"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"17.49","1":"17.49"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"17.98","1":"17.98"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"18.97","1":"18.97"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"19.80","1":"19.80"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"19.99","1":"19.99"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"20.99","1":"20.99"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"20.34","1":"20.34"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"21.15","1":"21.15"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"20.10","1":"20.10"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"19.10","1":"19.10"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"19.09","1":"19.09"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"19.21","1":"19.21"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"18.25","1":"18.25"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"18.90","1":"18.90"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"18.50","1":"18.50"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"18.15","1":"18.15"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"19.00","1":"19.00"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"19.89","1":"19.89"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"20.89","1":"20.89"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"20.93","1":"20.93"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"20.00","1":"20.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"19.20","1":"19.20"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"19.80","1":"19.80"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"19.00","1":"19.00"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"19.90","1":"19.90"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"19.99","1":"19.99"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"19.90","1":"19.90"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"19.00","1":"19.00"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"18.50","1":"18.50"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"19.01","1":"19.01"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"19.90","1":"19.90"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"19.00","1":"19.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"19.00","1":"19.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"19.00","1":"19.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"19.75","1":"19.75"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"19.00","1":"19.00"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"19.20","1":"19.20"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"18.20","1":"18.20"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.27","1":"17.27"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"18.35","1":"18.35"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"17.51","1":"17.51"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"16.61","1":"16.61"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"16.61","1":"16.61"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"16.61","1":"16.61"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"16.61","1":"16.61"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"15.25","1":"15.25"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"15.00","1":"15.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"15.90","1":"15.90"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"16.89","1":"16.89"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"17.57","1":"17.57"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"18.55","1":"18.55"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"19.50","1":"19.50"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"20.50","1":"20.50"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"21.40","1":"21.40"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"21.99","1":"21.99"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"21.50","1":"21.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"20.43","1":"20.43"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"20.77","1":"20.77"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"19.75","1":"19.75"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"20.37","1":"20.37"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"19.37","1":"19.37"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"18.96","1":"18.96"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"17.96","1":"17.96"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"16.96","1":"16.96"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"15.96","1":"15.96"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"15.17","1":"15.17"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"13.30","1":"13.30"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"15.30","1":"15.30"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.30","1":"14.30"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"13.30","1":"13.30"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"13.99","1":"13.99"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"13.06","1":"13.06"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"12.10","1":"12.10"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"11.16","1":"11.16"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"11.00","1":"11.00"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.10","1":"10.10"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"11.41","1":"11.41"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"12.40","1":"12.40"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.40","1":"13.40"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"12.42","1":"12.42"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.42","1":"13.42"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"12.50","1":"12.50"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"11.52","1":"11.52"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"11.98","1":"11.98"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"11.61","1":"11.61"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"12.06","1":"12.06"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"13.06","1":"13.06"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"13.85","1":"13.85"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"14.85","1":"14.85"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"13.89","1":"13.89"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"14.89","1":"14.89"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"14.21","1":"14.21"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"15.20","1":"15.20"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"14.20","1":"14.20"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"13.10","1":"13.10"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"13.53","1":"13.53"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"14.49","1":"14.49"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"13.71","1":"13.71"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"13.68","1":"13.68"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"14.34","1":"14.34"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"13.70","1":"13.70"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"12.79","1":"12.79"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"13.22","1":"13.22"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.64","1":"12.64"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.64","1":"12.64"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"12.00","1":"12.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"12.85","1":"12.85"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"13.44","1":"13.44"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"12.58","1":"12.58"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"13.40","1":"13.40"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"13.70","1":"13.70"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"10.70","1":"10.70"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.39","1":"10.39"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.40","1":"9.40"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"9.00","1":"9.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.01","1":"7.01"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"6.50","1":"6.50"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.50","1":"8.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"9.49","1":"9.49"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"10.49","1":"10.49"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"7.51","1":"7.51"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"8.50","1":"8.50"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"9.47","1":"9.47"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"9.47","1":"9.47"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"10.45","1":"10.45"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"9.40","1":"9.40"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"10.09","1":"10.09"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"9.10","1":"9.10"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"8.12","1":"8.12"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"7.13","1":"7.13"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"6.15","1":"6.15"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.00","1":"7.00"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"6.23","1":"6.23"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.23","1":"7.23"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.50","1":"7.50"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.50","1":"7.50"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.50","1":"6.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"5.61","1":"5.61"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"9.50","1":"9.50"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"10.50","1":"10.50"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"11.50","1":"11.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"13.83","1":"13.83"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"13.98","1":"13.98"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"14.43","1":"14.43"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"14.10","1":"14.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"13.10","1":"13.10"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"12.85","1":"12.85"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"12.85","1":"12.85"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"12.85","1":"12.85"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"12.85","1":"12.85"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"12.85","1":"12.85"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"12.85","1":"12.85"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"13.84","1":"13.84"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"13.92","1":"13.92"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"13.92","1":"13.92"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"13.61","1":"13.61"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.61","1":"13.61"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"12.99","1":"12.99"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"12.99","1":"12.99"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"11.99","1":"11.99"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"11.97","1":"11.97"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"11.97","1":"11.97"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"10.97","1":"10.97"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"10.97","1":"10.97"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"9.97","1":"9.97"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"9.97","1":"9.97"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"10.05","1":"10.05"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"9.09","1":"9.09"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"9.09","1":"9.09"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.04","1":"9.04"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"9.04","1":"9.04"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"9.04","1":"9.04"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.04","1":"9.04"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"7.24","1":"7.24"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.24","1":"7.24"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.24","1":"8.24"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.24","1":"8.24"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.00","1":"8.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.00","1":"9.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.85","1":"10.85"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.85","1":"10.85"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"10.85","1":"10.85"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"10.82","1":"10.82"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.57","1":"9.57"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"9.57","1":"9.57"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"9.57","1":"9.57"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"9.57","1":"9.57"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.57","1":"9.57"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"9.57","1":"9.57"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"9.57","1":"9.57"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.57","1":"8.57"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.57","1":"8.57"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"7.62","1":"7.62"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"7.62","1":"7.62"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.05","1":"7.05"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.76","1":"6.76"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.76","1":"6.76"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"6.76","1":"6.76"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"6.76","1":"6.76"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.72","1":"7.72"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.94","1":"7.94"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.94","1":"7.94"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"7.12","1":"7.12"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"7.12","1":"7.12"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.26","1":"7.26"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.26","1":"7.26"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.98","1":"7.98"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"8.98","1":"8.98"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"9.98","1":"9.98"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"10.98","1":"10.98"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.50","1":"9.50"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"9.34","1":"9.34"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"9.34","1":"9.34"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"8.52","1":"8.52"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"8.56","1":"8.56"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"9.50","1":"9.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.60","1":"9.60"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"9.49","1":"9.49"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"10.45","1":"10.45"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"10.50","1":"10.50"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"11.50","1":"11.50"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"12.50","1":"12.50"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"13.50","1":"13.50"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"13.77","1":"13.77"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"14.49","1":"14.49"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"14.99","1":"14.99"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"15.00","1":"15.00"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"15.01","1":"15.01"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"15.75","1":"15.75"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"15.75","1":"15.75"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"15.75","1":"15.75"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"15.75","1":"15.75"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"15.75","1":"15.75"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"15.75","1":"15.75"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"15.75","1":"15.75"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"15.00","1":"15.00"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"15.00","1":"15.00"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"15.45","1":"15.45"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"16.39","1":"16.39"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.39","1":"17.39"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"18.39","1":"18.39"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"19.39","1":"19.39"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"20.14","1":"20.14"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"19.14","1":"19.14"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"20.14","1":"20.14"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"19.18","1":"19.18"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"18.41","1":"18.41"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"19.15","1":"19.15"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"19.15","1":"19.15"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"18.90","1":"18.90"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"19.80","1":"19.80"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"18.80","1":"18.80"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.80","1":"17.80"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.95","1":"17.95"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"18.89","1":"18.89"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.89","1":"17.89"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"18.73","1":"18.73"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"19.73","1":"19.73"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"18.58","1":"18.58"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"18.45","1":"18.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"16.50","1":"16.50"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"17.35","1":"17.35"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"17.80","1":"17.80"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"18.65","1":"18.65"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"20.88","1":"20.88"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"21.92","1":"21.92"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"23.01","1":"23.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"24.16","1":"24.16"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"25.36","1":"25.36"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.62","1":"26.62"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.95","1":"27.95"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"27.80","1":"27.80"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"25.18","1":"25.18"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"24.44","1":"24.44"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"23.39","1":"23.39"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"23.98","1":"23.98"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"23.98","1":"23.98"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.93","1":"23.93"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"24.35","1":"24.35"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"23.15","1":"23.15"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"23.77","1":"23.77"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"24.39","1":"24.39"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"23.18","1":"23.18"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"22.03","1":"22.03"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"21.57","1":"21.57"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"22.48","1":"22.48"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"21.36","1":"21.36"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"21.71","1":"21.71"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"21.99","1":"21.99"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"21.45","1":"21.45"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"21.52","1":"21.52"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"21.45","1":"21.45"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"21.35","1":"21.35"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"20.29","1":"20.29"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"21.09","1":"21.09"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"20.04","1":"20.04"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"20.64","1":"20.64"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"20.00","1":"20.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"19.35","1":"19.35"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"19.21","1":"19.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"20.08","1":"20.08"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"19.08","1":"19.08"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"19.29","1":"19.29"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"19.29","1":"19.29"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"19.70","1":"19.70"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.70","1":"19.70"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"18.70","1":"18.70"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"18.00","1":"18.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"17.25","1":"17.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"18.24","1":"18.24"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"18.24","1":"18.24"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"19.20","1":"19.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"18.20","1":"18.20"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"18.70","1":"18.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"15.62","1":"15.62"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.75","1":"14.75"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"15.49","1":"15.49"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"13.50","1":"13.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"12.75","1":"12.75"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"12.01","1":"12.01"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"14.30","1":"14.30"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"14.25","1":"14.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"13.25","1":"13.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"12.68","1":"12.68"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"11.70","1":"11.70"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"12.65","1":"12.65"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"12.03","1":"12.03"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.50","1":"14.50"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"14.97","1":"14.97"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"13.98","1":"13.98"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"13.60","1":"13.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"12.50","1":"12.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"13.45","1":"13.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.45","1":"12.45"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"13.23","1":"13.23"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"14.09","1":"14.09"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.56","1":"13.56"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.80","1":"13.80"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.81","1":"12.81"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"13.49","1":"13.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.35","1":"14.35"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"13.35","1":"13.35"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"13.00","1":"13.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"12.99","1":"12.99"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.87","1":"12.87"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"11.91","1":"11.91"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.67","1":"11.67"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.90","1":"11.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"11.98","1":"11.98"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"11.90","1":"11.90"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"11.15","1":"11.15"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.65","1":"10.65"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"11.30","1":"11.30"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"11.93","1":"11.93"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"11.68","1":"11.68"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"11.50","1":"11.50"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"11.93","1":"11.93"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"11.90","1":"11.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"11.02","1":"11.02"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"11.78","1":"11.78"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"10.78","1":"10.78"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.48","1":"11.48"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"11.99","1":"11.99"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"12.98","1":"12.98"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"11.76","1":"11.76"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"11.48","1":"11.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"11.60","1":"11.60"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"11.62","1":"11.62"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"11.84","1":"11.84"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"12.24","1":"12.24"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"12.59","1":"12.59"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"12.24","1":"12.24"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.25","1":"11.25"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.79","1":"10.79"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"9.50","1":"9.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"8.95","1":"8.95"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.11","1":"8.11"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"8.41","1":"8.41"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.29","1":"9.29"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"9.48","1":"9.48"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"9.36","1":"9.36"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"8.94","1":"8.94"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"9.24","1":"9.24"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"8.40","1":"8.40"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"8.98","1":"8.98"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"8.99","1":"8.99"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"9.39","1":"9.39"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"9.68","1":"9.68"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"9.64","1":"9.64"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"10.44","1":"10.44"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"9.44","1":"9.44"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"10.20","1":"10.20"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"10.16","1":"10.16"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"10.00","1":"10.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"9.98","1":"9.98"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"9.30","1":"9.30"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"9.96","1":"9.96"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.89","1":"9.89"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.89","1":"10.89"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"11.19","1":"11.19"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"10.21","1":"10.21"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.93","1":"10.93"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"10.48","1":"10.48"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"11.48","1":"11.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"11.95","1":"11.95"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"12.72","1":"12.72"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"13.72","1":"13.72"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"14.25","1":"14.25"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.40","1":"14.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"13.40","1":"13.40"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"13.25","1":"13.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"12.90","1":"12.90"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"12.50","1":"12.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"11.18","1":"11.18"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.98","1":"10.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.28","1":"10.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.88","1":"9.88"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.06","1":"10.06"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.41","1":"9.41"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"8.70","1":"8.70"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.70","1":"9.70"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"8.87","1":"8.87"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.55","1":"8.55"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.54","1":"9.54"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.39","1":"10.39"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.37","1":"11.37"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"10.37","1":"10.37"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.80","1":"9.80"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.90","1":"8.90"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"8.02","1":"8.02"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.02","1":"9.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.01","1":"9.01"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.99","1":"9.99"},{"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":"11.77","1":"11.77"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.77","1":"10.77"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"9.80","1":"9.80"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.30","1":"9.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.30","1":"9.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.30","1":"10.30"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.35","1":"10.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.25","1":"11.25"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"12.25","1":"12.25"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"12.59","1":"12.59"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"10.38","1":"10.38"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"9.38","1":"9.38"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.38","1":"8.38"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.20","1":"8.20"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.17","1":"9.17"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.73","1":"9.73"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"10.48","1":"10.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.48","1":"9.48"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.50","1":"8.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.01","1":"8.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.61","1":"8.61"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.59","1":"9.59"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"10.14","1":"10.14"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.30","1":"10.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.01","1":"10.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.66","1":"9.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"8.75","1":"8.75"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.85","1":"7.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"8.70","1":"8.70"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.49","1":"9.49"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.11","1":"9.11"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.00","1":"9.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"11.00","1":"11.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.99","1":"12.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"12.02","1":"12.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"12.49","1":"12.49"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"11.60","1":"11.60"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.77","1":"10.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"11.25","1":"11.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.34","1":"10.34"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.85","1":"9.85"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.78","1":"9.78"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.61","1":"9.61"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.56","1":"10.56"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.10","1":"10.10"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.33","1":"10.33"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.61","1":"10.61"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.23","1":"12.23"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.99","1":"12.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.37","1":"10.37"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.12","1":"10.12"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.55","1":"9.55"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"10.55","1":"10.55"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.55","1":"11.55"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.19","1":"12.19"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"12.37","1":"12.37"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"11.43","1":"11.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"12.21","1":"12.21"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"11.59","1":"11.59"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.75","1":"10.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.23","1":"10.23"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.32","1":"9.32"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.85","1":"9.85"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.85","1":"10.85"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"11.59","1":"11.59"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.48","1":"12.48"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"11.61","1":"11.61"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"10.75","1":"10.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"10.85","1":"10.85"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"10.10","1":"10.10"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"10.55","1":"10.55"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.04","1":"11.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"12.04","1":"12.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.75","1":"11.75"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.51","1":"11.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.40","1":"11.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.10","1":"11.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"10.80","1":"10.80"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"10.21","1":"10.21"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"10.03","1":"10.03"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"10.37","1":"10.37"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.58","1":"9.58"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"10.58","1":"10.58"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"10.75","1":"10.75"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.33","1":"11.33"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.18","1":"12.18"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.92","1":"12.92"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"13.47","1":"13.47"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"12.79","1":"12.79"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"13.43","1":"13.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.53","1":"11.53"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"10.56","1":"10.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"10.01","1":"10.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"10.94","1":"10.94"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.97","1":"9.97"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"10.10","1":"10.10"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"11.10","1":"11.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.73","1":"10.73"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"11.02","1":"11.02"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.02","1":"12.02"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"12.31","1":"12.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"12.04","1":"12.04"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.52","1":"12.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13.52","1":"13.52"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.57","1":"12.57"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.00","1":"12.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"11.51","1":"11.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.70","1":"10.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.30","1":"10.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"11.30","1":"11.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"12.30","1":"12.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.80","1":"12.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.73","1":"12.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"11.73","1":"11.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"10.74","1":"10.74"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.91","1":"9.91"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"11.47","1":"11.47"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.45","1":"12.45"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"13.45","1":"13.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.01","1":"14.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.58","1":"14.58"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.18","1":"14.18"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.40","1":"13.40"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.40","1":"14.40"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"15.47","1":"15.47"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.92","1":"14.92"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"15.89","1":"15.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.84","1":"15.84"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"16.28","1":"16.28"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"16.98","1":"16.98"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.98","1":"16.98"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"15.80","1":"15.80"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.17","1":"16.17"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.38","1":"17.38"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"18.30","1":"18.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.24","1":"17.24"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.48","1":"16.48"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.74","1":"16.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.94","1":"17.94"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.36","1":"16.36"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.36","1":"16.36"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"17.85","1":"17.85"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.73","1":"18.73"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.15","1":"18.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.23","1":"17.23"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"17.49","1":"17.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.80","1":"16.80"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"16.03","1":"16.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.67","1":"16.67"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.36","1":"15.36"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.59","1":"17.59"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"18.69","1":"18.69"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"19.09","1":"19.09"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"18.06","1":"18.06"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"18.01","1":"18.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"18.37","1":"18.37"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.03","1":"17.03"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"18.00","1":"18.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"18.80","1":"18.80"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"17.39","1":"17.39"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"16.35","1":"16.35"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.30","1":"15.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.30","1":"15.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"16.25","1":"16.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"15.07","1":"15.07"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.19","1":"16.19"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"14.98","1":"14.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.97","1":"15.97"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.49","1":"16.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"16.99","1":"16.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.64","1":"16.64"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"16.01","1":"16.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.05","1":"15.05"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"16.17","1":"16.17"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.38","1":"17.38"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.20","1":"18.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.10","1":"16.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.50","1":"16.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"17.50","1":"17.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"18.00","1":"18.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"18.44","1":"18.44"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"17.06","1":"17.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"16.55","1":"16.55"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"17.10","1":"17.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.01","1":"16.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.01","1":"16.01"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"17.30","1":"17.30"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.79","1":"17.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"18.79","1":"18.79"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.18","1":"20.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"18.67","1":"18.67"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.43","1":"17.43"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"18.73","1":"18.73"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"21.59","1":"21.59"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.17","1":"20.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"22.43","1":"22.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.31","1":"22.31"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.01","1":"21.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.65","1":"21.65"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"21.01","1":"21.01"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"21.98","1":"21.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"21.04","1":"21.04"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.01","1":"21.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.58","1":"20.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.50","1":"22.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.70","1":"23.70"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.26","1":"23.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.43","1":"24.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.08","1":"24.08"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.99","1":"25.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"27.92","1":"27.92"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.35","1":"28.35"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.00","1":"29.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"27.02","1":"27.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"27.89","1":"27.89"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"27.40","1":"27.40"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"27.90","1":"27.90"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.81","1":"25.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.80","1":"26.80"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.70","1":"27.70"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"27.75","1":"27.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"27.74","1":"27.74"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"27.58","1":"27.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"26.99","1":"26.99"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"26.99","1":"26.99"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"26.99","1":"26.99"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"25.40","1":"25.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"24.80","1":"24.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"25.98","1":"25.98"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.70","1":"25.70"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.45","1":"27.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"26.99","1":"26.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"25.67","1":"25.67"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"26.89","1":"26.89"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.49","1":"23.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.23","1":"25.23"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"26.59","1":"26.59"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.49","1":"27.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"27.60","1":"27.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"28.39","1":"28.39"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"27.82","1":"27.82"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.35","1":"24.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.57","1":"24.57"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"24.47","1":"24.47"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"25.78","1":"25.78"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"26.89","1":"26.89"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"25.05","1":"25.05"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"25.89","1":"25.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"26.30","1":"26.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"24.71","1":"24.71"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.64","1":"26.64"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"24.25","1":"24.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.96","1":"22.96"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.26","1":"22.26"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.80","1":"21.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.17","1":"20.17"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"20.98","1":"20.98"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.98","1":"19.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.98","1":"19.98"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.44","1":"20.44"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.99","1":"20.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.53","1":"21.53"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"23.49","1":"23.49"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.73","1":"21.73"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"20.20","1":"20.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.03","1":"19.03"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"21.93","1":"21.93"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"24.18","1":"24.18"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"25.38","1":"25.38"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"26.44","1":"26.44"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"24.46","1":"24.46"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"24.98","1":"24.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"25.35","1":"25.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"25.55","1":"25.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"26.25","1":"26.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"25.93","1":"25.93"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"25.26","1":"25.26"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"25.25","1":"25.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.65","1":"25.65"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.40","1":"27.40"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.35","1":"25.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"23.45","1":"23.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"22.79","1":"22.79"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"24.25","1":"24.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"22.48","1":"22.48"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"20.80","1":"20.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"22.36","1":"22.36"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"21.50","1":"21.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"21.38","1":"21.38"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.39","1":"22.39"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.72","1":"20.72"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.26","1":"22.26"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.65","1":"20.65"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.19","1":"22.19"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"23.85","1":"23.85"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.63","1":"25.63"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.55","1":"27.55"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.61","1":"29.61"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.39","1":"27.39"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.04","1":"30.04"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"32.20","1":"32.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"34.61","1":"34.61"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"36.99","1":"36.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"35.00","1":"35.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"34.99","1":"34.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"32.37","1":"32.37"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.75","1":"34.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"31.49","1":"31.49"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"29.13","1":"29.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"29.99","1":"29.99"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"29.69","1":"29.69"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"29.20","1":"29.20"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"29.75","1":"29.75"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"33.86","1":"33.86"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.77","1":"26.77"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"26.48","1":"26.48"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"26.50","1":"26.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"26.99","1":"26.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"24.97","1":"24.97"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"23.10","1":"23.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.37","1":"21.37"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.80","1":"21.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.35","1":"21.35"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.05","1":"21.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22.63","1":"22.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"24.01","1":"24.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.85","1":"23.85"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"23.00","1":"23.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.44","1":"23.44"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.70","1":"21.70"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.96","1":"19.96"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.53","1":"20.53"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"21.90","1":"21.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.74","1":"18.74"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"18.74","1":"18.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.74","1":"18.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.33","1":"17.33"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"16.65","1":"16.65"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.00","1":"15.00"},{"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":"15.02","1":"15.02"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"15.00","1":"15.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"14.90","1":"14.90"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"14.25","1":"14.25"},{"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 24, 24","0":"Apr 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"13.03","1":"13.03"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.06","1":"13.06"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.08","1":"12.08"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"13.04","1":"13.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"13.79","1":"13.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"13.70","1":"13.70"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"13.43","1":"13.43"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.57","1":"12.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.97","1":"12.97"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"12.97","1":"12.97"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"12.80","1":"12.80"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.00","1":"13.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.66","1":"12.66"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"12.66","1":"12.66"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"12.98","1":"12.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.39","1":"12.39"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.39","1":"12.39"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"12.39","1":"12.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.30","1":"12.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.12","1":"12.12"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.19","1":"12.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.28","1":"12.28"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.98","1":"12.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.84","1":"11.84"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.67","1":"11.67"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.67","1":"11.67"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.68","1":"11.68"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.68","1":"11.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.03","1":"11.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"11.03","1":"11.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.66","1":"11.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.91","1":"11.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.22","1":"12.22"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.24","1":"13.24"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.37","1":"12.37"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.99","1":"12.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.56","1":"12.56"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.70","1":"12.70"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.50","1":"12.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.50","1":"12.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"12.50","1":"12.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.12","1":"13.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.12","1":"13.12"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.12","1":"13.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.58","1":"12.58"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"12.45","1":"12.45"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"12.55","1":"12.55"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.06","1":"12.06"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"12.99","1":"12.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.22","1":"14.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.45","1":"15.45"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.78","1":"15.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"12.70","1":"12.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"12.99","1":"12.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"12.92","1":"12.92"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"12.55","1":"12.55"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"12.66","1":"12.66"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"12.66","1":"12.66"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"12.62","1":"12.62"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.24","1":"12.24"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"12.24","1":"12.24"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"12.24","1":"12.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"12.99","1":"12.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.45","1":"12.45"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.45","1":"12.45"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.45","1":"12.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.45","1":"12.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.82","1":"12.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"15.51","1":"15.51"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.06","1":"17.06"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.82","1":"13.82"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"12.48","1":"12.48"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"12.07","1":"12.07"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.22","1":"11.22"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"11.01","1":"11.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.75","1":"10.75"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.75","1":"10.75"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.60","1":"10.60"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.51","1":"10.51"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"10.74","1":"10.74"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.38","1":"10.38"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.20","1":"10.20"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.35","1":"10.35"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.56","1":"10.56"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.48","1":"10.48"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.45","1":"10.45"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.17","1":"10.17"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.60","1":"10.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.55","1":"10.55"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"10.40","1":"10.40"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.34","1":"10.34"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.14","1":"10.14"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.20","1":"10.20"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"9.76","1":"9.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"9.99","1":"9.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"9.71","1":"9.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"9.72","1":"9.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"9.99","1":"9.99"}]}