{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"8.95","1":"8.95"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"9.25","1":"9.25"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"9.00","1":"9.00"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"8.55","1":"8.55"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"8.50","1":"8.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"8.10","1":"8.10"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"8.95","1":"8.95"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"9.00","1":"9.00"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"9.10","1":"9.10"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"9.10","1":"9.10"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"9.75","1":"9.75"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"9.50","1":"9.50"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"9.95","1":"9.95"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"9.90","1":"9.90"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"10.50","1":"10.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"10.75","1":"10.75"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"11.75","1":"11.75"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"12.75","1":"12.75"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"13.50","1":"13.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"13.40","1":"13.40"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"14.30","1":"14.30"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"13.50","1":"13.50"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"13.00","1":"13.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"12.75","1":"12.75"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"12.20","1":"12.20"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"12.60","1":"12.60"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"13.15","1":"13.15"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"13.30","1":"13.30"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"14.10","1":"14.10"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"15.10","1":"15.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"15.00","1":"15.00"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"16.40","1":"16.40"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"18.00","1":"18.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"17.00","1":"17.00"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"16.00","1":"16.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"15.75","1":"15.75"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"15.80","1":"15.80"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"15.10","1":"15.10"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"15.10","1":"15.10"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"14.90","1":"14.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"14.25","1":"14.25"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"15.25","1":"15.25"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"16.25","1":"16.25"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"17.10","1":"17.10"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"17.25","1":"17.25"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"16.90","1":"16.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"16.65","1":"16.65"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"17.35","1":"17.35"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"17.00","1":"17.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"17.00","1":"17.00"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"17.50","1":"17.50"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"17.25","1":"17.25"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"16.90","1":"16.90"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"16.90","1":"16.90"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"16.80","1":"16.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"16.50","1":"16.50"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"17.10","1":"17.10"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"18.05","1":"18.05"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"18.15","1":"18.15"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"18.40","1":"18.40"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"17.80","1":"17.80"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"18.30","1":"18.30"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"19.30","1":"19.30"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"20.30","1":"20.30"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"21.30","1":"21.30"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"22.35","1":"22.35"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"22.60","1":"22.60"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"23.65","1":"23.65"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"23.75","1":"23.75"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"24.65","1":"24.65"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"24.70","1":"24.70"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"24.65","1":"24.65"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"25.10","1":"25.10"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"25.15","1":"25.15"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"25.00","1":"25.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"26.10","1":"26.10"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"27.15","1":"27.15"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"28.40","1":"28.40"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"28.55","1":"28.55"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"28.10","1":"28.10"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"28.75","1":"28.75"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"30.15","1":"30.15"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"31.00","1":"31.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"31.85","1":"31.85"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"33.60","1":"33.60"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"35.25","1":"35.25"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"36.95","1":"36.95"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"38.75","1":"38.75"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"40.20","1":"40.20"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"40.00","1":"40.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"39.90","1":"39.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"41.85","1":"41.85"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"41.90","1":"41.90"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"41.30","1":"41.30"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"39.25","1":"39.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"41.10","1":"41.10"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"43.15","1":"43.15"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"45.30","1":"45.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"47.55","1":"47.55"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"49.90","1":"49.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"52.35","1":"52.35"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"57.20","1":"57.20"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"56.80","1":"56.80"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"54.00","1":"54.00"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"51.30","1":"51.30"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"53.85","1":"53.85"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"55.55","1":"55.55"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"52.80","1":"52.80"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"50.20","1":"50.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"50.75","1":"50.75"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"48.25","1":"48.25"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"45.85","1":"45.85"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"43.60","1":"43.60"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"41.60","1":"41.60"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"43.65","1":"43.65"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"45.50","1":"45.50"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"46.00","1":"46.00"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"47.00","1":"47.00"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"48.00","1":"48.00"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"46.90","1":"46.90"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"48.90","1":"48.90"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"51.30","1":"51.30"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"48.90","1":"48.90"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"50.00","1":"50.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"49.75","1":"49.75"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"47.30","1":"47.30"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"48.00","1":"48.00"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"46.50","1":"46.50"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"47.00","1":"47.00"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"46.75","1":"46.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"44.45","1":"44.45"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"42.25","1":"42.25"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"43.00","1":"43.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"43.00","1":"43.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"41.95","1":"41.95"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"39.90","1":"39.90"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"37.95","1":"37.95"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"39.80","1":"39.80"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"41.75","1":"41.75"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"40.05","1":"40.05"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"40.45","1":"40.45"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"41.90","1":"41.90"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"38.00","1":"38.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"37.00","1":"37.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"37.75","1":"37.75"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"39.60","1":"39.60"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"40.25","1":"40.25"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"40.20","1":"40.20"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"40.90","1":"40.90"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"41.00","1":"41.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"43.05","1":"43.05"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"43.50","1":"43.50"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"45.65","1":"45.65"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"45.90","1":"45.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"45.20","1":"45.20"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"46.05","1":"46.05"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"48.30","1":"48.30"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"48.75","1":"48.75"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"48.00","1":"48.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"49.00","1":"49.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"51.45","1":"51.45"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"53.50","1":"53.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"54.95","1":"54.95"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"52.25","1":"52.25"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"49.65","1":"49.65"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"47.20","1":"47.20"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"49.55","1":"49.55"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"51.30","1":"51.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"49.30","1":"49.30"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"49.50","1":"49.50"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"51.50","1":"51.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"52.00","1":"52.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"52.00","1":"52.00"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"52.00","1":"52.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"50.90","1":"50.90"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"49.20","1":"49.20"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"46.75","1":"46.75"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"45.90","1":"45.90"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"45.75","1":"45.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"46.50","1":"46.50"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"47.40","1":"47.40"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"45.05","1":"45.05"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"44.45","1":"44.45"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"44.50","1":"44.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"43.05","1":"43.05"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"45.20","1":"45.20"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"47.45","1":"47.45"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"49.50","1":"49.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"51.40","1":"51.40"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"52.50","1":"52.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"52.65","1":"52.65"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"52.25","1":"52.25"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"52.40","1":"52.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"51.90","1":"51.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"50.25","1":"50.25"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"48.00","1":"48.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"48.00","1":"48.00"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"49.00","1":"49.00"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"48.65","1":"48.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"51.00","1":"51.00"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"52.50","1":"52.50"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"54.00","1":"54.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"55.75","1":"55.75"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"58.00","1":"58.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"60.90","1":"60.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"63.90","1":"63.90"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"66.70","1":"66.70"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"60.25","1":"60.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"57.25","1":"57.25"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"60.10","1":"60.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"59.45","1":"59.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"58.00","1":"58.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"58.35","1":"58.35"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"57.70","1":"57.70"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"54.85","1":"54.85"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"55.00","1":"55.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"54.95","1":"54.95"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"54.50","1":"54.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"51.80","1":"51.80"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"49.25","1":"49.25"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"48.50","1":"48.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"46.90","1":"46.90"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"45.90","1":"45.90"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"46.45","1":"46.45"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"44.15","1":"44.15"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"46.35","1":"46.35"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"48.65","1":"48.65"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"51.05","1":"51.05"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"53.60","1":"53.60"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"56.25","1":"56.25"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"59.05","1":"59.05"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"62.00","1":"62.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"65.10","1":"65.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"66.50","1":"66.50"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"69.80","1":"69.80"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"72.40","1":"72.40"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"74.00","1":"74.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"71.85","1":"71.85"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"68.30","1":"68.30"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"68.75","1":"68.75"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"69.95","1":"69.95"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"70.75","1":"70.75"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"70.70","1":"70.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"68.90","1":"68.90"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"67.10","1":"67.10"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"65.65","1":"65.65"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"66.90","1":"66.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"66.95","1":"66.95"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"69.75","1":"69.75"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"66.30","1":"66.30"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"63.10","1":"63.10"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"68.50","1":"68.50"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"67.40","1":"67.40"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"67.95","1":"67.95"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"65.90","1":"65.90"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"62.65","1":"62.65"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"65.10","1":"65.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"68.35","1":"68.35"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"71.15","1":"71.15"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"71.95","1":"71.95"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"68.40","1":"68.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"67.00","1":"67.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"69.90","1":"69.90"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"71.00","1":"71.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"75.00","1":"75.00"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"75.50","1":"75.50"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"75.50","1":"75.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"74.00","1":"74.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"76.40","1":"76.40"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"76.05","1":"76.05"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"80.00","1":"80.00"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"81.50","1":"81.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"82.00","1":"82.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"81.90","1":"81.90"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"81.75","1":"81.75"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"77.70","1":"77.70"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"73.85","1":"73.85"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"75.25","1":"75.25"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"76.00","1":"76.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"72.20","1":"72.20"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"72.00","1":"72.00"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"68.40","1":"68.40"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"67.75","1":"67.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"71.10","1":"71.10"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"70.30","1":"70.30"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"70.00","1":"70.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"69.85","1":"69.85"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"70.66","1":"70.66"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"70.49","1":"70.49"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"69.84","1":"69.84"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"69.30","1":"69.30"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"69.00","1":"69.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"70.85","1":"70.85"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"69.80","1":"69.80"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"66.31","1":"66.31"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"67.50","1":"67.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"68.00","1":"68.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"64.60","1":"64.60"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"65.00","1":"65.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"64.85","1":"64.85"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"64.49","1":"64.49"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"64.25","1":"64.25"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"67.46","1":"67.46"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"67.80","1":"67.80"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"68.25","1":"68.25"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"64.84","1":"64.84"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"61.60","1":"61.60"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"62.01","1":"62.01"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"61.16","1":"61.16"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"62.90","1":"62.90"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"63.00","1":"63.00"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"62.50","1":"62.50"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"60.00","1":"60.00"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"57.50","1":"57.50"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"54.63","1":"54.63"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"56.70","1":"56.70"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"58.50","1":"58.50"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"58.99","1":"58.99"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"58.90","1":"58.90"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"58.32","1":"58.32"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"58.32","1":"58.32"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"57.74","1":"57.74"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"57.17","1":"57.17"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"62.85","1":"62.85"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"62.23","1":"62.23"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"59.12","1":"59.12"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"56.17","1":"56.17"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"53.37","1":"53.37"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"54.50","1":"54.50"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"55.90","1":"55.90"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"57.49","1":"57.49"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"59.43","1":"59.43"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"59.49","1":"59.49"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"56.52","1":"56.52"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"56.74","1":"56.74"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"59.00","1":"59.00"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"56.10","1":"56.10"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"53.30","1":"53.30"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"50.65","1":"50.65"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"50.50","1":"50.50"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"47.98","1":"47.98"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"46.75","1":"46.75"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"47.89","1":"47.89"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"50.21","1":"50.21"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"48.99","1":"48.99"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"48.00","1":"48.00"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"49.80","1":"49.80"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"51.80","1":"51.80"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"51.70","1":"51.70"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"49.12","1":"49.12"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"48.70","1":"48.70"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"46.27","1":"46.27"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"43.96","1":"43.96"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"41.80","1":"41.80"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"39.71","1":"39.71"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"39.71","1":"39.71"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"40.50","1":"40.50"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"39.75","1":"39.75"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"39.95","1":"39.95"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"39.95","1":"39.95"},{"s_date":"Sep 18, 08","0":"Sep 18, 08","s_close":"39.71","1":"39.71"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"40.00","1":"40.00"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"42.00","1":"42.00"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"42.20","1":"42.20"},{"s_date":"Sep 24, 08","0":"Sep 24, 08","s_close":"42.20","1":"42.20"},{"s_date":"Sep 25, 08","0":"Sep 25, 08","s_close":"41.70","1":"41.70"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"39.76","1":"39.76"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"39.71","1":"39.71"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"39.71","1":"39.71"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"39.71","1":"39.71"},{"s_date":"Nov 07, 08","0":"Nov 07, 08","s_close":"39.71","1":"39.71"},{"s_date":"Nov 11, 08","0":"Nov 11, 08","s_close":"39.71","1":"39.71"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"33.93","1":"33.93"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"32.24","1":"32.24"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"33.85","1":"33.85"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"35.28","1":"35.28"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"33.60","1":"33.60"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"34.00","1":"34.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"34.05","1":"34.05"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"35.94","1":"35.94"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"36.96","1":"36.96"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"36.10","1":"36.10"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"38.50","1":"38.50"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"38.25","1":"38.25"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"38.00","1":"38.00"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"36.10","1":"36.10"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"34.35","1":"34.35"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"32.64","1":"32.64"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"33.90","1":"33.90"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"34.00","1":"34.00"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"32.23","1":"32.23"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"33.84","1":"33.84"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"35.31","1":"35.31"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"37.07","1":"37.07"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"38.92","1":"38.92"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"40.50","1":"40.50"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"41.45","1":"41.45"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"41.71","1":"41.71"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"42.96","1":"42.96"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"43.98","1":"43.98"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"43.25","1":"43.25"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"43.00","1":"43.00"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"41.36","1":"41.36"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"42.60","1":"42.60"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"42.50","1":"42.50"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"42.50","1":"42.50"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"42.80","1":"42.80"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"40.49","1":"40.49"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"38.47","1":"38.47"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"36.63","1":"36.63"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"36.00","1":"36.00"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"33.97","1":"33.97"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"35.86","1":"35.86"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"36.00","1":"36.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"35.87","1":"35.87"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"37.33","1":"37.33"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"37.80","1":"37.80"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"37.97","1":"37.97"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"37.00","1":"37.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"37.00","1":"37.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"37.65","1":"37.65"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"38.00","1":"38.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"38.00","1":"38.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"37.35","1":"37.35"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"37.97","1":"37.97"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.49","1":"36.49"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"36.28","1":"36.28"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"35.73","1":"35.73"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"35.59","1":"35.59"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"36.03","1":"36.03"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"37.83","1":"37.83"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"37.83","1":"37.83"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"42.19","1":"42.19"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"43.82","1":"43.82"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"45.51","1":"45.51"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"45.87","1":"45.87"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"44.16","1":"44.16"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"46.33","1":"46.33"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"46.33","1":"46.33"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"48.80","1":"48.80"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"46.69","1":"46.69"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"46.69","1":"46.69"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"42.15","1":"42.15"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"42.15","1":"42.15"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"42.15","1":"42.15"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"42.15","1":"42.15"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"42.15","1":"42.15"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"32.95","1":"32.95"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"32.00","1":"32.00"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"33.60","1":"33.60"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"33.60","1":"33.60"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"34.86","1":"34.86"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"34.10","1":"34.10"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"34.18","1":"34.18"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"34.01","1":"34.01"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"34.01","1":"34.01"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"34.01","1":"34.01"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"33.85","1":"33.85"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"34.55","1":"34.55"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"34.77","1":"34.77"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"34.77","1":"34.77"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"35.43","1":"35.43"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"34.96","1":"34.96"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"34.14","1":"34.14"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"34.52","1":"34.52"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"33.85","1":"33.85"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"33.47","1":"33.47"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"31.80","1":"31.80"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"30.21","1":"30.21"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"28.70","1":"28.70"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"29.44","1":"29.44"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"29.96","1":"29.96"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"30.74","1":"30.74"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"29.22","1":"29.22"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"28.85","1":"28.85"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"28.17","1":"28.17"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"29.50","1":"29.50"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"28.83","1":"28.83"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"29.72","1":"29.72"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"29.55","1":"29.55"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"29.01","1":"29.01"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"28.58","1":"28.58"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"28.97","1":"28.97"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"28.55","1":"28.55"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"28.65","1":"28.65"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"28.75","1":"28.75"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"29.47","1":"29.47"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"30.77","1":"30.77"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"31.80","1":"31.80"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"30.70","1":"30.70"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"30.75","1":"30.75"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"30.81","1":"30.81"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"29.57","1":"29.57"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"29.72","1":"29.72"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"28.71","1":"28.71"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"29.07","1":"29.07"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"28.50","1":"28.50"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"29.05","1":"29.05"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"29.01","1":"29.01"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"28.95","1":"28.95"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"29.35","1":"29.35"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"28.01","1":"28.01"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"28.13","1":"28.13"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"27.05","1":"27.05"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"26.10","1":"26.10"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"27.40","1":"27.40"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"27.05","1":"27.05"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"26.40","1":"26.40"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"26.28","1":"26.28"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"27.59","1":"27.59"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"27.17","1":"27.17"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"26.96","1":"26.96"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"27.98","1":"27.98"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"27.87","1":"27.87"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"27.95","1":"27.95"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"27.00","1":"27.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"27.68","1":"27.68"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"28.38","1":"28.38"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"27.71","1":"27.71"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"29.00","1":"29.00"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"30.27","1":"30.27"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"31.75","1":"31.75"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"33.33","1":"33.33"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"32.65","1":"32.65"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"31.02","1":"31.02"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"31.51","1":"31.51"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"30.80","1":"30.80"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"31.40","1":"31.40"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"31.48","1":"31.48"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"31.85","1":"31.85"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"31.27","1":"31.27"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"32.25","1":"32.25"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"33.86","1":"33.86"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"35.55","1":"35.55"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"36.40","1":"36.40"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"35.62","1":"35.62"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"34.88","1":"34.88"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"34.31","1":"34.31"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"36.02","1":"36.02"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"37.82","1":"37.82"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"38.72","1":"38.72"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"37.63","1":"37.63"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"36.17","1":"36.17"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"37.00","1":"37.00"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"37.24","1":"37.24"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"39.10","1":"39.10"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"40.90","1":"40.90"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"40.40","1":"40.40"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"38.50","1":"38.50"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"38.30","1":"38.30"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"37.79","1":"37.79"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"37.75","1":"37.75"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"36.90","1":"36.90"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"36.77","1":"36.77"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"35.76","1":"35.76"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"36.00","1":"36.00"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"34.22","1":"34.22"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"33.00","1":"33.00"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"33.50","1":"33.50"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"34.70","1":"34.70"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"34.89","1":"34.89"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"33.62","1":"33.62"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"32.82","1":"32.82"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"31.35","1":"31.35"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"29.79","1":"29.79"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"29.28","1":"29.28"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"29.49","1":"29.49"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"28.09","1":"28.09"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"26.70","1":"26.70"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"26.15","1":"26.15"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"26.69","1":"26.69"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"27.92","1":"27.92"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"27.63","1":"27.63"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"28.78","1":"28.78"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"28.19","1":"28.19"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"29.05","1":"29.05"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"29.20","1":"29.20"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"29.87","1":"29.87"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"30.75","1":"30.75"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"29.73","1":"29.73"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"29.99","1":"29.99"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"29.99","1":"29.99"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"29.30","1":"29.30"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"30.45","1":"30.45"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"29.60","1":"29.60"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"29.25","1":"29.25"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"28.10","1":"28.10"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"28.99","1":"28.99"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"30.08","1":"30.08"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"29.15","1":"29.15"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"29.05","1":"29.05"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"28.90","1":"28.90"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"28.51","1":"28.51"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"29.20","1":"29.20"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"29.61","1":"29.61"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"30.38","1":"30.38"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"29.01","1":"29.01"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"30.00","1":"30.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"29.11","1":"29.11"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"30.18","1":"30.18"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"29.58","1":"29.58"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"29.04","1":"29.04"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"29.68","1":"29.68"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"29.00","1":"29.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"28.51","1":"28.51"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"28.02","1":"28.02"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"28.15","1":"28.15"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"28.59","1":"28.59"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"28.60","1":"28.60"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"28.76","1":"28.76"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"28.13","1":"28.13"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"27.50","1":"27.50"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"27.21","1":"27.21"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"27.03","1":"27.03"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"26.75","1":"26.75"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"26.60","1":"26.60"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"26.17","1":"26.17"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"26.69","1":"26.69"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"26.09","1":"26.09"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"26.50","1":"26.50"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"25.90","1":"25.90"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"25.64","1":"25.64"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"25.56","1":"25.56"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"25.65","1":"25.65"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"26.91","1":"26.91"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"27.04","1":"27.04"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"27.20","1":"27.20"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"25.90","1":"25.90"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"26.20","1":"26.20"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"25.85","1":"25.85"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"26.79","1":"26.79"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"26.21","1":"26.21"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"25.54","1":"25.54"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"26.66","1":"26.66"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"27.05","1":"27.05"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"25.70","1":"25.70"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"25.13","1":"25.13"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"25.10","1":"25.10"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"25.44","1":"25.44"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"25.65","1":"25.65"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"26.01","1":"26.01"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"26.88","1":"26.88"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"26.60","1":"26.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"26.70","1":"26.70"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"26.70","1":"26.70"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"25.97","1":"25.97"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"27.22","1":"27.22"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"26.50","1":"26.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"26.86","1":"26.86"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"27.01","1":"27.01"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"26.66","1":"26.66"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"27.39","1":"27.39"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"27.10","1":"27.10"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"27.01","1":"27.01"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"27.01","1":"27.01"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"27.01","1":"27.01"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"27.24","1":"27.24"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"27.25","1":"27.25"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"26.99","1":"26.99"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"26.97","1":"26.97"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"26.74","1":"26.74"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"26.02","1":"26.02"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"25.15","1":"25.15"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"26.15","1":"26.15"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"25.48","1":"25.48"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"26.19","1":"26.19"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"25.17","1":"25.17"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"24.88","1":"24.88"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"24.94","1":"24.94"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"24.00","1":"24.00"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"24.01","1":"24.01"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"23.64","1":"23.64"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"23.90","1":"23.90"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"22.82","1":"22.82"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"22.20","1":"22.20"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"21.09","1":"21.09"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"22.04","1":"22.04"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"21.97","1":"21.97"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"22.15","1":"22.15"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"23.08","1":"23.08"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"24.23","1":"24.23"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"24.25","1":"24.25"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"23.95","1":"23.95"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"23.69","1":"23.69"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"22.70","1":"22.70"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"22.13","1":"22.13"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"23.20","1":"23.20"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"23.16","1":"23.16"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"21.85","1":"21.85"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"22.35","1":"22.35"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"23.22","1":"23.22"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"23.30","1":"23.30"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"22.97","1":"22.97"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"23.45","1":"23.45"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"23.10","1":"23.10"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"23.08","1":"23.08"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"22.36","1":"22.36"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"21.80","1":"21.80"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"21.45","1":"21.45"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"22.52","1":"22.52"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"22.25","1":"22.25"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"22.25","1":"22.25"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"22.98","1":"22.98"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"22.03","1":"22.03"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"21.60","1":"21.60"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"22.59","1":"22.59"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"23.10","1":"23.10"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"23.10","1":"23.10"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"22.49","1":"22.49"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"22.99","1":"22.99"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"22.39","1":"22.39"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"21.90","1":"21.90"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"22.50","1":"22.50"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"22.49","1":"22.49"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"21.58","1":"21.58"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"22.23","1":"22.23"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"22.25","1":"22.25"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"22.25","1":"22.25"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"22.35","1":"22.35"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"22.65","1":"22.65"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"22.40","1":"22.40"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"21.30","1":"21.30"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"20.25","1":"20.25"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"21.20","1":"21.20"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"22.15","1":"22.15"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"21.92","1":"21.92"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"22.60","1":"22.60"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"22.85","1":"22.85"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"22.50","1":"22.50"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"21.96","1":"21.96"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"21.95","1":"21.95"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"20.88","1":"20.88"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"21.80","1":"21.80"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"21.00","1":"21.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"20.05","1":"20.05"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"20.31","1":"20.31"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"21.31","1":"21.31"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"20.25","1":"20.25"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"21.01","1":"21.01"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"22.06","1":"22.06"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"22.80","1":"22.80"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"23.80","1":"23.80"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"23.50","1":"23.50"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"22.41","1":"22.41"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"22.80","1":"22.80"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"22.02","1":"22.02"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"22.45","1":"22.45"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"22.40","1":"22.40"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"22.01","1":"22.01"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"21.51","1":"21.51"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"21.60","1":"21.60"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"21.01","1":"21.01"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"21.00","1":"21.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"21.77","1":"21.77"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"20.90","1":"20.90"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"20.23","1":"20.23"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"20.80","1":"20.80"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"20.11","1":"20.11"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"20.14","1":"20.14"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"20.85","1":"20.85"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"20.38","1":"20.38"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"20.10","1":"20.10"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"20.49","1":"20.49"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"20.50","1":"20.50"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"20.99","1":"20.99"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"21.05","1":"21.05"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"21.99","1":"21.99"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"22.46","1":"22.46"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"21.51","1":"21.51"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"22.35","1":"22.35"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"21.50","1":"21.50"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"21.50","1":"21.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"21.18","1":"21.18"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"21.00","1":"21.00"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"20.95","1":"20.95"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"21.59","1":"21.59"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"20.70","1":"20.70"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"20.40","1":"20.40"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"21.39","1":"21.39"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"22.00","1":"22.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"21.05","1":"21.05"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"21.30","1":"21.30"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"21.39","1":"21.39"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"20.85","1":"20.85"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"20.60","1":"20.60"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"21.63","1":"21.63"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"22.71","1":"22.71"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"23.55","1":"23.55"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"23.79","1":"23.79"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"23.80","1":"23.80"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"23.89","1":"23.89"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"24.67","1":"24.67"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"24.00","1":"24.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"24.49","1":"24.49"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"23.30","1":"23.30"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"22.32","1":"22.32"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"21.56","1":"21.56"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"21.37","1":"21.37"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"21.03","1":"21.03"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"20.51","1":"20.51"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"20.80","1":"20.80"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"20.22","1":"20.22"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"20.05","1":"20.05"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"20.42","1":"20.42"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"20.37","1":"20.37"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"20.00","1":"20.00"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"20.16","1":"20.16"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"20.24","1":"20.24"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"19.97","1":"19.97"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"19.55","1":"19.55"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"20.20","1":"20.20"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"20.19","1":"20.19"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"20.35","1":"20.35"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"19.70","1":"19.70"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"19.69","1":"19.69"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"19.27","1":"19.27"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"18.98","1":"18.98"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"19.41","1":"19.41"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"19.09","1":"19.09"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"19.00","1":"19.00"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"18.90","1":"18.90"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"19.32","1":"19.32"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"20.12","1":"20.12"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"20.27","1":"20.27"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"20.07","1":"20.07"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"20.87","1":"20.87"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"20.88","1":"20.88"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"20.49","1":"20.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"20.69","1":"20.69"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"20.96","1":"20.96"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"20.90","1":"20.90"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"20.90","1":"20.90"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"19.94","1":"19.94"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"19.29","1":"19.29"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"19.10","1":"19.10"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"19.20","1":"19.20"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"18.51","1":"18.51"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"18.84","1":"18.84"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"18.84","1":"18.84"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"18.87","1":"18.87"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"19.48","1":"19.48"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"20.19","1":"20.19"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"20.48","1":"20.48"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"21.18","1":"21.18"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"20.90","1":"20.90"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"20.49","1":"20.49"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"20.72","1":"20.72"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"20.38","1":"20.38"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"19.98","1":"19.98"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"19.79","1":"19.79"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"19.73","1":"19.73"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"20.06","1":"20.06"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"20.06","1":"20.06"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"20.00","1":"20.00"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"20.06","1":"20.06"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"19.74","1":"19.74"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"19.08","1":"19.08"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"19.49","1":"19.49"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"19.10","1":"19.10"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"18.70","1":"18.70"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"18.35","1":"18.35"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"18.50","1":"18.50"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"18.21","1":"18.21"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"17.57","1":"17.57"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"16.99","1":"16.99"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"17.17","1":"17.17"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"17.68","1":"17.68"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"18.40","1":"18.40"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"18.46","1":"18.46"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"19.06","1":"19.06"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"19.72","1":"19.72"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"19.95","1":"19.95"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"18.98","1":"18.98"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"19.04","1":"19.04"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"18.55","1":"18.55"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"17.62","1":"17.62"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"17.59","1":"17.59"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"16.72","1":"16.72"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"15.72","1":"15.72"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"14.95","1":"14.95"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"14.77","1":"14.77"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"13.77","1":"13.77"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"13.14","1":"13.14"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"13.97","1":"13.97"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"14.48","1":"14.48"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"14.48","1":"14.48"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"14.23","1":"14.23"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"14.86","1":"14.86"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"14.88","1":"14.88"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"15.08","1":"15.08"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"15.60","1":"15.60"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"15.68","1":"15.68"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"15.06","1":"15.06"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"15.06","1":"15.06"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"15.04","1":"15.04"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"15.04","1":"15.04"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"15.04","1":"15.04"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"15.10","1":"15.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"14.51","1":"14.51"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"14.50","1":"14.50"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"14.00","1":"14.00"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"13.22","1":"13.22"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"12.71","1":"12.71"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"13.31","1":"13.31"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"12.95","1":"12.95"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"12.06","1":"12.06"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"12.46","1":"12.46"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"11.64","1":"11.64"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"11.64","1":"11.64"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"11.80","1":"11.80"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"12.25","1":"12.25"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"12.25","1":"12.25"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"12.00","1":"12.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"12.00","1":"12.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"11.43","1":"11.43"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"11.43","1":"11.43"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"11.43","1":"11.43"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"10.43","1":"10.43"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.00","1":"11.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"12.03","1":"12.03"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"11.51","1":"11.51"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"11.51","1":"11.51"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"11.08","1":"11.08"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"11.08","1":"11.08"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"12.48","1":"12.48"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"11.61","1":"11.61"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"11.33","1":"11.33"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.33","1":"12.33"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"13.31","1":"13.31"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"13.74","1":"13.74"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"13.65","1":"13.65"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"13.78","1":"13.78"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"13.76","1":"13.76"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"14.26","1":"14.26"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"14.50","1":"14.50"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"15.00","1":"15.00"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"16.00","1":"16.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"16.93","1":"16.93"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"17.00","1":"17.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"16.84","1":"16.84"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"17.31","1":"17.31"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"16.31","1":"16.31"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"16.31","1":"16.31"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"16.66","1":"16.66"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"16.50","1":"16.50"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"16.51","1":"16.51"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"16.71","1":"16.71"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"16.48","1":"16.48"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"16.49","1":"16.49"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"16.50","1":"16.50"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"16.40","1":"16.40"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"15.40","1":"15.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"15.93","1":"15.93"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"15.50","1":"15.50"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"15.04","1":"15.04"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"15.46","1":"15.46"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"15.46","1":"15.46"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"15.46","1":"15.46"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"16.25","1":"16.25"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"16.44","1":"16.44"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"16.45","1":"16.45"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"16.45","1":"16.45"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"15.96","1":"15.96"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"15.93","1":"15.93"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"15.75","1":"15.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"16.00","1":"16.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"16.25","1":"16.25"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"16.25","1":"16.25"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"16.05","1":"16.05"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"17.01","1":"17.01"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"16.01","1":"16.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"15.90","1":"15.90"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"14.90","1":"14.90"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"15.85","1":"15.85"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"15.85","1":"15.85"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"15.85","1":"15.85"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"16.20","1":"16.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"16.63","1":"16.63"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"17.01","1":"17.01"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"17.49","1":"17.49"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"17.00","1":"17.00"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"16.50","1":"16.50"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"15.50","1":"15.50"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"15.99","1":"15.99"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"15.60","1":"15.60"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"16.01","1":"16.01"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"17.01","1":"17.01"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"18.01","1":"18.01"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"18.65","1":"18.65"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"19.65","1":"19.65"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"20.65","1":"20.65"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"21.24","1":"21.24"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"20.18","1":"20.18"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"19.99","1":"19.99"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"19.01","1":"19.01"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"20.01","1":"20.01"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"20.03","1":"20.03"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"19.50","1":"19.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"19.93","1":"19.93"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"19.11","1":"19.11"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"18.60","1":"18.60"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"18.99","1":"18.99"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"19.99","1":"19.99"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"20.99","1":"20.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"22.03","1":"22.03"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"22.00","1":"22.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"22.00","1":"22.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"22.10","1":"22.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"22.14","1":"22.14"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"21.04","1":"21.04"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"22.09","1":"22.09"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"22.50","1":"22.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"22.62","1":"22.62"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"22.18","1":"22.18"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"21.50","1":"21.50"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"23.10","1":"23.10"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"24.05","1":"24.05"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"24.00","1":"24.00"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"24.20","1":"24.20"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"24.20","1":"24.20"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"24.20","1":"24.20"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"23.25","1":"23.25"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"21.60","1":"21.60"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"22.43","1":"22.43"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"22.58","1":"22.58"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"22.86","1":"22.86"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"21.99","1":"21.99"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"21.98","1":"21.98"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"21.95","1":"21.95"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"22.36","1":"22.36"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"20.33","1":"20.33"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"20.99","1":"20.99"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"22.03","1":"22.03"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"21.85","1":"21.85"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"21.42","1":"21.42"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"21.05","1":"21.05"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"21.97","1":"21.97"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"21.99","1":"21.99"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"21.49","1":"21.49"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"21.49","1":"21.49"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"21.49","1":"21.49"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"22.00","1":"22.00"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"21.11","1":"21.11"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"21.04","1":"21.04"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"21.01","1":"21.01"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"21.05","1":"21.05"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"21.00","1":"21.00"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"21.90","1":"21.90"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"21.00","1":"21.00"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"22.50","1":"22.50"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"22.38","1":"22.38"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"23.00","1":"23.00"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"23.00","1":"23.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"23.49","1":"23.49"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"24.58","1":"24.58"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"25.65","1":"25.65"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"25.65","1":"25.65"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"24.37","1":"24.37"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"22.47","1":"22.47"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"21.48","1":"21.48"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"21.25","1":"21.25"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"21.50","1":"21.50"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"20.60","1":"20.60"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"20.50","1":"20.50"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"20.50","1":"20.50"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"21.52","1":"21.52"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"22.58","1":"22.58"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"23.67","1":"23.67"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"24.80","1":"24.80"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"23.56","1":"23.56"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"21.60","1":"21.60"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"22.40","1":"22.40"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"23.12","1":"23.12"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"23.50","1":"23.50"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"23.70","1":"23.70"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"22.55","1":"22.55"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"22.90","1":"22.90"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"21.80","1":"21.80"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"22.89","1":"22.89"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"22.88","1":"22.88"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"22.88","1":"22.88"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"23.50","1":"23.50"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"23.50","1":"23.50"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"21.85","1":"21.85"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"22.94","1":"22.94"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"24.08","1":"24.08"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"25.28","1":"25.28"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"26.40","1":"26.40"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"27.70","1":"27.70"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"27.15","1":"27.15"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"27.00","1":"27.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"27.95","1":"27.95"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"27.50","1":"27.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"27.50","1":"27.50"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"27.60","1":"27.60"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"27.18","1":"27.18"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"26.60","1":"26.60"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"27.78","1":"27.78"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"26.40","1":"26.40"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"25.25","1":"25.25"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"25.40","1":"25.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"24.13","1":"24.13"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"22.96","1":"22.96"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"21.82","1":"21.82"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"22.40","1":"22.40"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"22.27","1":"22.27"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"22.97","1":"22.97"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"23.60","1":"23.60"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"23.74","1":"23.74"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"23.48","1":"23.48"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"22.33","1":"22.33"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"22.50","1":"22.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"23.55","1":"23.55"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"24.15","1":"24.15"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"24.45","1":"24.45"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"24.62","1":"24.62"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"23.85","1":"23.85"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"24.44","1":"24.44"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"25.66","1":"25.66"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"26.65","1":"26.65"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"26.49","1":"26.49"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"26.90","1":"26.90"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"25.87","1":"25.87"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"25.51","1":"25.51"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"25.98","1":"25.98"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"26.45","1":"26.45"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"25.20","1":"25.20"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"25.49","1":"25.49"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"25.50","1":"25.50"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"26.75","1":"26.75"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"25.30","1":"25.30"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"25.88","1":"25.88"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"26.60","1":"26.60"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"26.99","1":"26.99"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"26.80","1":"26.80"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"28.14","1":"28.14"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"29.03","1":"29.03"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"28.97","1":"28.97"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"28.97","1":"28.97"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"27.55","1":"27.55"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"28.70","1":"28.70"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"28.88","1":"28.88"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"28.99","1":"28.99"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"27.64","1":"27.64"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"26.26","1":"26.26"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"25.92","1":"25.92"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"25.40","1":"25.40"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"25.90","1":"25.90"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"26.88","1":"26.88"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"26.88","1":"26.88"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"25.56","1":"25.56"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"24.75","1":"24.75"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"25.00","1":"25.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"25.50","1":"25.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"26.77","1":"26.77"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"28.10","1":"28.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"26.87","1":"26.87"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"26.50","1":"26.50"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"27.65","1":"27.65"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"28.39","1":"28.39"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"28.04","1":"28.04"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"28.01","1":"28.01"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"27.98","1":"27.98"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"28.50","1":"28.50"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"29.92","1":"29.92"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"30.00","1":"30.00"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"31.44","1":"31.44"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"32.05","1":"32.05"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"32.05","1":"32.05"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"33.14","1":"33.14"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"33.75","1":"33.75"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"35.26","1":"35.26"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"36.50","1":"36.50"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"37.53","1":"37.53"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"38.80","1":"38.80"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"37.62","1":"37.62"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"36.96","1":"36.96"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"36.50","1":"36.50"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"36.99","1":"36.99"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"37.40","1":"37.40"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"39.17","1":"39.17"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"41.12","1":"41.12"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"42.71","1":"42.71"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"42.01","1":"42.01"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"42.39","1":"42.39"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"40.29","1":"40.29"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"38.28","1":"38.28"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"37.20","1":"37.20"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"38.75","1":"38.75"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"39.90","1":"39.90"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"39.85","1":"39.85"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"38.60","1":"38.60"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"41.90","1":"41.90"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"42.25","1":"42.25"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"41.20","1":"41.20"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"41.05","1":"41.05"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"41.01","1":"41.01"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"41.05","1":"41.05"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"41.05","1":"41.05"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"41.04","1":"41.04"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"42.90","1":"42.90"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"41.20","1":"41.20"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"41.00","1":"41.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"41.00","1":"41.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"41.00","1":"41.00"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"41.00","1":"41.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"43.05","1":"43.05"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"44.50","1":"44.50"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"44.00","1":"44.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"46.20","1":"46.20"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"47.00","1":"47.00"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"47.07","1":"47.07"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"44.72","1":"44.72"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"46.95","1":"46.95"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"49.00","1":"49.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"46.55","1":"46.55"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"47.05","1":"47.05"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"49.40","1":"49.40"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"49.50","1":"49.50"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"51.97","1":"51.97"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"60.07","1":"60.07"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"63.07","1":"63.07"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"66.22","1":"66.22"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"69.53","1":"69.53"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"73.00","1":"73.00"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"76.65","1":"76.65"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"80.48","1":"80.48"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"83.43","1":"83.43"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"82.53","1":"82.53"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"52.10","1":"52.10"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"49.51","1":"49.51"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"50.00","1":"50.00"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"52.50","1":"52.50"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"55.12","1":"55.12"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"57.87","1":"57.87"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"60.76","1":"60.76"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"63.79","1":"63.79"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"65.22","1":"65.22"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"62.01","1":"62.01"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"58.91","1":"58.91"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"55.97","1":"55.97"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"58.76","1":"58.76"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"61.66","1":"61.66"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"64.67","1":"64.67"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"64.00","1":"64.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"64.00","1":"64.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"63.00","1":"63.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"62.00","1":"62.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"61.51","1":"61.51"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"58.44","1":"58.44"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"61.36","1":"61.36"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"61.00","1":"61.00"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"62.00","1":"62.00"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"61.83","1":"61.83"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"59.60","1":"59.60"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"62.58","1":"62.58"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"65.70","1":"65.70"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"68.98","1":"68.98"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"72.42","1":"72.42"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"73.93","1":"73.93"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"74.66","1":"74.66"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"74.98","1":"74.98"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"73.80","1":"73.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"72.21","1":"72.21"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"71.70","1":"71.70"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"71.15","1":"71.15"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"71.83","1":"71.83"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"70.20","1":"70.20"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"72.99","1":"72.99"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"71.50","1":"71.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"70.00","1":"70.00"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"71.99","1":"71.99"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"74.00","1":"74.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"73.01","1":"73.01"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"74.80","1":"74.80"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"75.08","1":"75.08"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"74.99","1":"74.99"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"73.50","1":"73.50"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"73.70","1":"73.70"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"75.98","1":"75.98"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"73.00","1":"73.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"72.38","1":"72.38"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"75.10","1":"75.10"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"74.85","1":"74.85"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"78.59","1":"78.59"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"82.51","1":"82.51"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"86.63","1":"86.63"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"90.96","1":"90.96"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"91.00","1":"91.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"94.14","1":"94.14"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"91.49","1":"91.49"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"89.73","1":"89.73"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"86.00","1":"86.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"88.93","1":"88.93"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"90.50","1":"90.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"92.50","1":"92.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"92.00","1":"92.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"94.15","1":"94.15"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"89.45","1":"89.45"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"90.20","1":"90.20"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"92.00","1":"92.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"92.25","1":"92.25"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"89.83","1":"89.83"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"90.95","1":"90.95"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"93.04","1":"93.04"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"91.50","1":"91.50"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"90.00","1":"90.00"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"92.00","1":"92.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"87.47","1":"87.47"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"87.50","1":"87.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"85.00","1":"85.00"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"89.24","1":"89.24"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"93.56","1":"93.56"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"92.96","1":"92.96"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"92.92","1":"92.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"89.96","1":"89.96"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"93.52","1":"93.52"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"95.04","1":"95.04"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"95.90","1":"95.90"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"90.96","1":"90.96"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"87.30","1":"87.30"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"87.25","1":"87.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"85.61","1":"85.61"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"84.77","1":"84.77"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"85.11","1":"85.11"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"84.01","1":"84.01"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"85.44","1":"85.44"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"89.71","1":"89.71"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"91.40","1":"91.40"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"90.49","1":"90.49"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"91.90","1":"91.90"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"91.48","1":"91.48"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"93.65","1":"93.65"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"91.52","1":"91.52"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"71.17","1":"71.17"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"72.80","1":"72.80"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"71.34","1":"71.34"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"71.26","1":"71.26"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"70.33","1":"70.33"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"70.71","1":"70.71"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"72.52","1":"72.52"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"72.29","1":"72.29"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"72.01","1":"72.01"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"72.00","1":"72.00"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"70.89","1":"70.89"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"71.96","1":"71.96"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"71.01","1":"71.01"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"71.00","1":"71.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"71.99","1":"71.99"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"70.69","1":"70.69"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"70.95","1":"70.95"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"72.83","1":"72.83"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"73.31","1":"73.31"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"73.01","1":"73.01"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"73.25","1":"73.25"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"76.53","1":"76.53"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"80.35","1":"80.35"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"83.94","1":"83.94"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"85.27","1":"85.27"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"89.47","1":"89.47"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"87.34","1":"87.34"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"90.22","1":"90.22"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"90.68","1":"90.68"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"95.21","1":"95.21"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"98.39","1":"98.39"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"103.30","1":"103.30"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"108.46","1":"108.46"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"113.88","1":"113.88"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"111.85","1":"111.85"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"110.33","1":"110.33"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"111.25","1":"111.25"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"110.00","1":"110.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"110.50","1":"110.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"112.30","1":"112.30"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"112.28","1":"112.28"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"110.35","1":"110.35"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"110.00","1":"110.00"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"108.50","1":"108.50"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"105.00","1":"105.00"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"103.00","1":"103.00"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"100.75","1":"100.75"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"103.01","1":"103.01"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"105.00","1":"105.00"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"110.25","1":"110.25"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"113.57","1":"113.57"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"114.67","1":"114.67"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"109.18","1":"109.18"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"109.37","1":"109.37"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"107.00","1":"107.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"108.00","1":"108.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"107.00","1":"107.00"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"107.07","1":"107.07"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"106.81","1":"106.81"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"107.99","1":"107.99"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"107.55","1":"107.55"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"109.42","1":"109.42"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"109.00","1":"109.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"109.19","1":"109.19"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"107.26","1":"107.26"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"111.19","1":"111.19"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"115.57","1":"115.57"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"120.29","1":"120.29"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"121.49","1":"121.49"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"121.55","1":"121.55"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"122.10","1":"122.10"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"121.00","1":"121.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"118.60","1":"118.60"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"120.00","1":"120.00"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"121.14","1":"121.14"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"127.19","1":"127.19"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"133.54","1":"133.54"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"126.87","1":"126.87"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"123.53","1":"123.53"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"124.71","1":"124.71"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"125.14","1":"125.14"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"123.19","1":"123.19"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"121.35","1":"121.35"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"121.14","1":"121.14"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"126.24","1":"126.24"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"127.56","1":"127.56"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"125.03","1":"125.03"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"120.81","1":"120.81"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"117.01","1":"117.01"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"116.13","1":"116.13"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"114.65","1":"114.65"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"113.50","1":"113.50"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"118.29","1":"118.29"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"118.02","1":"118.02"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"117.71","1":"117.71"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"117.48","1":"117.48"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"119.31","1":"119.31"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"125.27","1":"125.27"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"131.53","1":"131.53"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"138.10","1":"138.10"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"145.00","1":"145.00"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"139.76","1":"139.76"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"136.07","1":"136.07"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"129.57","1":"129.57"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"131.38","1":"131.38"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"131.75","1":"131.75"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"134.25","1":"134.25"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"139.49","1":"139.49"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"135.88","1":"135.88"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"137.55","1":"137.55"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"133.05","1":"133.05"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"129.32","1":"129.32"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"129.90","1":"129.90"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"134.91","1":"134.91"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"128.17","1":"128.17"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"121.77","1":"121.77"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"127.85","1":"127.85"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"130.88","1":"130.88"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"128.01","1":"128.01"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"127.93","1":"127.93"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"125.42","1":"125.42"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"122.97","1":"122.97"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"122.02","1":"122.02"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"124.36","1":"124.36"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"123.88","1":"123.88"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"130.07","1":"130.07"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"136.57","1":"136.57"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"139.56","1":"139.56"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"135.86","1":"135.86"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"139.01","1":"139.01"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"137.72","1":"137.72"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"137.81","1":"137.81"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"139.28","1":"139.28"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"146.24","1":"146.24"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"153.55","1":"153.55"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"161.22","1":"161.22"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"169.28","1":"169.28"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"171.80","1":"171.80"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"16.39","1":"16.39"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"16.20","1":"16.20"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"15.54","1":"15.54"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"15.76","1":"15.76"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"15.23","1":"15.23"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"14.97","1":"14.97"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"14.54","1":"14.54"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"14.51","1":"14.51"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"14.34","1":"14.34"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.48","1":"14.48"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"15.48","1":"15.48"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"15.52","1":"15.52"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"15.04","1":"15.04"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"15.03","1":"15.03"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"14.68","1":"14.68"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.49","1":"14.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.46","1":"14.46"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"14.33","1":"14.33"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.42","1":"14.42"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.43","1":"14.43"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.42","1":"14.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"14.31","1":"14.31"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.18","1":"14.18"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"14.15","1":"14.15"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"14.23","1":"14.23"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.12","1":"14.12"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"14.84","1":"14.84"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"15.09","1":"15.09"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.69","1":"14.69"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.07","1":"15.07"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"14.81","1":"14.81"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.35","1":"15.35"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.06","1":"15.06"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"14.96","1":"14.96"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"14.92","1":"14.92"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"14.90","1":"14.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"14.82","1":"14.82"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"15.82","1":"15.82"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.54","1":"15.54"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"16.54","1":"16.54"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"17.54","1":"17.54"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"17.85","1":"17.85"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"17.84","1":"17.84"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"17.17","1":"17.17"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.01","1":"17.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"17.53","1":"17.53"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"17.17","1":"17.17"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"17.25","1":"17.25"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"17.36","1":"17.36"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"17.40","1":"17.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"17.42","1":"17.42"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"18.07","1":"18.07"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"17.33","1":"17.33"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"17.50","1":"17.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"17.08","1":"17.08"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"16.67","1":"16.67"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"16.05","1":"16.05"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.96","1":"15.96"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.68","1":"15.68"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.65","1":"15.65"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"15.25","1":"15.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.52","1":"15.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"14.88","1":"14.88"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.31","1":"15.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"15.52","1":"15.52"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"15.48","1":"15.48"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"15.53","1":"15.53"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"15.85","1":"15.85"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"15.84","1":"15.84"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"15.87","1":"15.87"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"15.70","1":"15.70"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"16.56","1":"16.56"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"17.47","1":"17.47"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"17.07","1":"17.07"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"16.55","1":"16.55"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"16.16","1":"16.16"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"16.07","1":"16.07"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"16.78","1":"16.78"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"16.76","1":"16.76"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"16.10","1":"16.10"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"16.09","1":"16.09"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"15.17","1":"15.17"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.34","1":"15.34"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"15.87","1":"15.87"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"15.58","1":"15.58"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"15.10","1":"15.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"14.62","1":"14.62"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"14.08","1":"14.08"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"12.90","1":"12.90"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"13.86","1":"13.86"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"13.88","1":"13.88"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.37","1":"14.37"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.47","1":"14.47"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"14.21","1":"14.21"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"13.99","1":"13.99"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"14.21","1":"14.21"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"14.55","1":"14.55"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"14.30","1":"14.30"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"14.18","1":"14.18"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"13.89","1":"13.89"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"14.04","1":"14.04"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"14.27","1":"14.27"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"14.18","1":"14.18"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"13.89","1":"13.89"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"13.55","1":"13.55"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"13.79","1":"13.79"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"13.45","1":"13.45"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"13.47","1":"13.47"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"13.72","1":"13.72"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"13.80","1":"13.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.44","1":"13.44"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"13.16","1":"13.16"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"13.36","1":"13.36"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"13.17","1":"13.17"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"13.95","1":"13.95"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"13.72","1":"13.72"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"13.59","1":"13.59"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.72","1":"12.72"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"12.91","1":"12.91"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"12.91","1":"12.91"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"13.17","1":"13.17"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.04","1":"13.04"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"12.80","1":"12.80"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"12.61","1":"12.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"12.47","1":"12.47"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"12.10","1":"12.10"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"12.50","1":"12.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"12.70","1":"12.70"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.55","1":"12.55"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"13.05","1":"13.05"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"14.05","1":"14.05"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"14.76","1":"14.76"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"14.43","1":"14.43"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.34","1":"14.34"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.99","1":"13.99"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"14.17","1":"14.17"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.06","1":"14.06"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.88","1":"13.88"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"14.88","1":"14.88"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"15.30","1":"15.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"15.01","1":"15.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"14.96","1":"14.96"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"14.62","1":"14.62"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"15.35","1":"15.35"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"16.35","1":"16.35"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"16.32","1":"16.32"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"16.74","1":"16.74"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"17.03","1":"17.03"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"16.84","1":"16.84"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"16.10","1":"16.10"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"15.64","1":"15.64"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"16.12","1":"16.12"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"16.09","1":"16.09"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"16.53","1":"16.53"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"16.53","1":"16.53"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"17.01","1":"17.01"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"17.09","1":"17.09"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"16.98","1":"16.98"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"16.95","1":"16.95"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"17.44","1":"17.44"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"17.98","1":"17.98"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"18.02","1":"18.02"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"18.04","1":"18.04"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"18.21","1":"18.21"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"18.18","1":"18.18"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"17.93","1":"17.93"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"16.96","1":"16.96"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"17.02","1":"17.02"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"17.22","1":"17.22"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"17.06","1":"17.06"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"17.15","1":"17.15"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.15","1":"17.15"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"17.20","1":"17.20"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"17.67","1":"17.67"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"17.53","1":"17.53"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"17.31","1":"17.31"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"17.26","1":"17.26"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"17.25","1":"17.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"17.24","1":"17.24"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"17.86","1":"17.86"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"17.74","1":"17.74"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"17.56","1":"17.56"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"17.31","1":"17.31"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"17.01","1":"17.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"16.70","1":"16.70"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"15.70","1":"15.70"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"16.70","1":"16.70"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"16.46","1":"16.46"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"16.58","1":"16.58"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"16.60","1":"16.60"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"17.60","1":"17.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"16.91","1":"16.91"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"16.94","1":"16.94"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"17.39","1":"17.39"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"17.21","1":"17.21"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"16.39","1":"16.39"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"16.29","1":"16.29"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"16.63","1":"16.63"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"16.31","1":"16.31"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"16.33","1":"16.33"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"16.32","1":"16.32"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"16.11","1":"16.11"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"16.29","1":"16.29"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"16.27","1":"16.27"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"16.00","1":"16.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"16.15","1":"16.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"16.24","1":"16.24"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"16.22","1":"16.22"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"16.40","1":"16.40"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"16.15","1":"16.15"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"16.32","1":"16.32"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"16.38","1":"16.38"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"16.39","1":"16.39"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"16.32","1":"16.32"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"16.35","1":"16.35"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.55","1":"16.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"16.51","1":"16.51"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"16.55","1":"16.55"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"16.55","1":"16.55"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"16.68","1":"16.68"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"16.58","1":"16.58"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"17.05","1":"17.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.60","1":"16.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.51","1":"16.51"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.55","1":"16.55"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"16.77","1":"16.77"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"16.65","1":"16.65"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"16.56","1":"16.56"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"15.69","1":"15.69"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"15.30","1":"15.30"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"14.34","1":"14.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"14.64","1":"14.64"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"14.51","1":"14.51"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"14.54","1":"14.54"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"14.39","1":"14.39"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"14.40","1":"14.40"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"14.28","1":"14.28"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"14.50","1":"14.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"14.23","1":"14.23"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"14.09","1":"14.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"14.13","1":"14.13"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"14.13","1":"14.13"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"14.17","1":"14.17"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"13.96","1":"13.96"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"13.95","1":"13.95"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"13.87","1":"13.87"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"13.79","1":"13.79"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"13.79","1":"13.79"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"13.59","1":"13.59"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"13.19","1":"13.19"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"13.38","1":"13.38"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"13.76","1":"13.76"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"13.88","1":"13.88"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"13.98","1":"13.98"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"13.41","1":"13.41"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"13.55","1":"13.55"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"13.41","1":"13.41"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"13.25","1":"13.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"13.24","1":"13.24"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.23","1":"13.23"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.14","1":"13.14"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"13.19","1":"13.19"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"13.12","1":"13.12"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"13.06","1":"13.06"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"13.11","1":"13.11"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"13.03","1":"13.03"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"13.11","1":"13.11"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"12.95","1":"12.95"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"12.96","1":"12.96"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"13.14","1":"13.14"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"13.26","1":"13.26"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"12.92","1":"12.92"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"12.76","1":"12.76"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"12.68","1":"12.68"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"12.61","1":"12.61"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"12.54","1":"12.54"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"12.46","1":"12.46"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"12.30","1":"12.30"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"11.85","1":"11.85"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"11.35","1":"11.35"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"11.19","1":"11.19"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"11.35","1":"11.35"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"11.60","1":"11.60"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"11.66","1":"11.66"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"11.51","1":"11.51"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"11.49","1":"11.49"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"11.39","1":"11.39"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"11.31","1":"11.31"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"11.40","1":"11.40"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"11.11","1":"11.11"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"11.18","1":"11.18"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"11.10","1":"11.10"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"11.24","1":"11.24"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"11.28","1":"11.28"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"11.42","1":"11.42"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"11.12","1":"11.12"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"11.28","1":"11.28"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"11.24","1":"11.24"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"11.11","1":"11.11"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"11.01","1":"11.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"11.03","1":"11.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"10.97","1":"10.97"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"10.93","1":"10.93"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"10.82","1":"10.82"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"10.86","1":"10.86"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"10.86","1":"10.86"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"10.76","1":"10.76"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"10.89","1":"10.89"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"9.99","1":"9.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"9.97","1":"9.97"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"9.89","1":"9.89"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"9.86","1":"9.86"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"9.81","1":"9.81"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"9.75","1":"9.75"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"9.67","1":"9.67"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"9.60","1":"9.60"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"9.59","1":"9.59"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"9.58","1":"9.58"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"9.74","1":"9.74"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"9.94","1":"9.94"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.86","1":"9.86"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"9.87","1":"9.87"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"9.79","1":"9.79"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"9.74","1":"9.74"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"9.54","1":"9.54"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"9.52","1":"9.52"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"9.45","1":"9.45"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"9.40","1":"9.40"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.52","1":"9.52"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"9.48","1":"9.48"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"9.52","1":"9.52"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"9.73","1":"9.73"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.11","1":"10.11"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"11.03","1":"11.03"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"10.58","1":"10.58"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"10.38","1":"10.38"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.31","1":"10.31"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"10.67","1":"10.67"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"10.55","1":"10.55"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"10.36","1":"10.36"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"10.33","1":"10.33"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"10.37","1":"10.37"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"11.06","1":"11.06"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"11.61","1":"11.61"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"11.27","1":"11.27"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"10.99","1":"10.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.97","1":"10.97"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"11.43","1":"11.43"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"11.01","1":"11.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"10.92","1":"10.92"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"11.05","1":"11.05"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.93","1":"10.93"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"10.87","1":"10.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"10.76","1":"10.76"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"10.79","1":"10.79"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"11.05","1":"11.05"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"10.97","1":"10.97"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"11.01","1":"11.01"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"11.01","1":"11.01"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"10.95","1":"10.95"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"11.01","1":"11.01"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"11.08","1":"11.08"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"11.12","1":"11.12"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"10.95","1":"10.95"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.84","1":"10.84"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.66","1":"10.66"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"10.51","1":"10.51"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"10.42","1":"10.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"10.33","1":"10.33"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"10.35","1":"10.35"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"10.84","1":"10.84"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"10.69","1":"10.69"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"10.82","1":"10.82"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"10.66","1":"10.66"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"10.72","1":"10.72"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"10.62","1":"10.62"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"10.69","1":"10.69"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"10.95","1":"10.95"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"10.94","1":"10.94"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"11.17","1":"11.17"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"10.97","1":"10.97"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"10.90","1":"10.90"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"11.06","1":"11.06"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"10.94","1":"10.94"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"10.70","1":"10.70"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"10.81","1":"10.81"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"10.54","1":"10.54"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"10.02","1":"10.02"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"10.22","1":"10.22"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"10.24","1":"10.24"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"10.28","1":"10.28"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"10.26","1":"10.26"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"10.20","1":"10.20"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"10.33","1":"10.33"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"10.27","1":"10.27"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"10.40","1":"10.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"11.23","1":"11.23"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"11.77","1":"11.77"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"11.78","1":"11.78"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"11.38","1":"11.38"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"11.46","1":"11.46"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"11.34","1":"11.34"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"11.13","1":"11.13"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"11.15","1":"11.15"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"11.03","1":"11.03"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"11.20","1":"11.20"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"11.19","1":"11.19"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"11.11","1":"11.11"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"10.96","1":"10.96"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"10.95","1":"10.95"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"10.82","1":"10.82"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"10.87","1":"10.87"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"10.89","1":"10.89"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"10.79","1":"10.79"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"10.89","1":"10.89"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"10.85","1":"10.85"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"10.80","1":"10.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"10.75","1":"10.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"10.73","1":"10.73"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"10.71","1":"10.71"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"10.66","1":"10.66"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"10.72","1":"10.72"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"10.72","1":"10.72"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"11.01","1":"11.01"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"11.15","1":"11.15"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"11.24","1":"11.24"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"11.33","1":"11.33"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"12.18","1":"12.18"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"12.35","1":"12.35"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"11.93","1":"11.93"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"11.76","1":"11.76"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"11.43","1":"11.43"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"11.67","1":"11.67"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"12.28","1":"12.28"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"12.50","1":"12.50"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"12.78","1":"12.78"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"12.83","1":"12.83"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"13.66","1":"13.66"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"13.29","1":"13.29"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"12.29","1":"12.29"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"12.11","1":"12.11"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"11.48","1":"11.48"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"12.28","1":"12.28"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"12.48","1":"12.48"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"12.51","1":"12.51"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"11.81","1":"11.81"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"12.11","1":"12.11"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.87","1":"11.87"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"11.72","1":"11.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"12.24","1":"12.24"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"12.44","1":"12.44"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"12.52","1":"12.52"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"12.36","1":"12.36"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"12.33","1":"12.33"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"12.16","1":"12.16"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"11.84","1":"11.84"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"11.81","1":"11.81"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.74","1":"11.74"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"12.43","1":"12.43"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"12.82","1":"12.82"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"12.51","1":"12.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"12.94","1":"12.94"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"13.00","1":"13.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"12.19","1":"12.19"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"11.97","1":"11.97"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"11.98","1":"11.98"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"12.89","1":"12.89"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"12.54","1":"12.54"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"12.53","1":"12.53"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"12.31","1":"12.31"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"12.47","1":"12.47"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"12.50","1":"12.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"12.37","1":"12.37"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"12.48","1":"12.48"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"12.45","1":"12.45"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"12.35","1":"12.35"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"12.41","1":"12.41"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"12.40","1":"12.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"12.40","1":"12.40"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"12.45","1":"12.45"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"12.46","1":"12.46"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"12.45","1":"12.45"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"12.53","1":"12.53"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"12.91","1":"12.91"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"12.79","1":"12.79"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"12.93","1":"12.93"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"13.01","1":"13.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"13.10","1":"13.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"13.13","1":"13.13"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"13.11","1":"13.11"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"13.32","1":"13.32"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"13.41","1":"13.41"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"13.02","1":"13.02"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"12.80","1":"12.80"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"13.01","1":"13.01"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"13.02","1":"13.02"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"13.07","1":"13.07"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"13.27","1":"13.27"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"13.25","1":"13.25"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"13.27","1":"13.27"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"13.50","1":"13.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"13.33","1":"13.33"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"13.71","1":"13.71"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"14.14","1":"14.14"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"14.72","1":"14.72"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"14.90","1":"14.90"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"14.99","1":"14.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"14.94","1":"14.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"14.48","1":"14.48"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"15.02","1":"15.02"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"14.98","1":"14.98"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"14.62","1":"14.62"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"14.46","1":"14.46"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"14.40","1":"14.40"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"14.32","1":"14.32"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"14.16","1":"14.16"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"13.99","1":"13.99"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"13.84","1":"13.84"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"13.99","1":"13.99"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"13.90","1":"13.90"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"13.99","1":"13.99"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"13.54","1":"13.54"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"13.51","1":"13.51"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"13.53","1":"13.53"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"13.51","1":"13.51"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"13.49","1":"13.49"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"13.17","1":"13.17"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"13.21","1":"13.21"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"13.52","1":"13.52"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"13.76","1":"13.76"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"13.62","1":"13.62"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"13.70","1":"13.70"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"13.61","1":"13.61"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"13.30","1":"13.30"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"13.32","1":"13.32"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"13.08","1":"13.08"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"13.04","1":"13.04"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"13.11","1":"13.11"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"12.96","1":"12.96"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"12.70","1":"12.70"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"12.73","1":"12.73"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"12.55","1":"12.55"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"13.55","1":"13.55"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"13.36","1":"13.36"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"12.86","1":"12.86"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"12.78","1":"12.78"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"12.77","1":"12.77"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"12.78","1":"12.78"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"12.76","1":"12.76"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"12.63","1":"12.63"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"12.60","1":"12.60"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"12.29","1":"12.29"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"12.16","1":"12.16"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"12.30","1":"12.30"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"12.27","1":"12.27"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"12.40","1":"12.40"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"12.38","1":"12.38"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"12.60","1":"12.60"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"12.67","1":"12.67"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"12.75","1":"12.75"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"12.51","1":"12.51"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"12.52","1":"12.52"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"12.50","1":"12.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"12.32","1":"12.32"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"12.40","1":"12.40"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"12.39","1":"12.39"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"12.30","1":"12.30"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"12.25","1":"12.25"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"12.13","1":"12.13"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"12.10","1":"12.10"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"12.05","1":"12.05"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"12.04","1":"12.04"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"12.18","1":"12.18"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"11.95","1":"11.95"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"11.94","1":"11.94"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"11.75","1":"11.75"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"11.99","1":"11.99"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"11.83","1":"11.83"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"12.24","1":"12.24"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"12.20","1":"12.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"12.19","1":"12.19"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"12.35","1":"12.35"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"12.33","1":"12.33"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"13.33","1":"13.33"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"13.76","1":"13.76"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"13.45","1":"13.45"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"13.08","1":"13.08"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"13.04","1":"13.04"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"13.00","1":"13.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"12.95","1":"12.95"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"12.92","1":"12.92"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"13.06","1":"13.06"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"13.13","1":"13.13"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"13.15","1":"13.15"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"13.03","1":"13.03"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"12.85","1":"12.85"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"12.90","1":"12.90"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"12.93","1":"12.93"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"12.83","1":"12.83"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"12.82","1":"12.82"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"12.97","1":"12.97"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"12.81","1":"12.81"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"12.87","1":"12.87"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"12.78","1":"12.78"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"12.69","1":"12.69"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"12.44","1":"12.44"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"12.28","1":"12.28"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"12.24","1":"12.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"12.14","1":"12.14"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"12.20","1":"12.20"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"12.10","1":"12.10"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"12.20","1":"12.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"12.18","1":"12.18"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"12.01","1":"12.01"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"11.88","1":"11.88"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"12.01","1":"12.01"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"12.00","1":"12.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"11.80","1":"11.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"11.80","1":"11.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"11.68","1":"11.68"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"11.25","1":"11.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"11.75","1":"11.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"11.89","1":"11.89"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"11.25","1":"11.25"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"11.74","1":"11.74"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"11.35","1":"11.35"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"11.49","1":"11.49"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"11.50","1":"11.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"11.23","1":"11.23"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"11.45","1":"11.45"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"11.41","1":"11.41"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"10.87","1":"10.87"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"10.95","1":"10.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"10.74","1":"10.74"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"10.45","1":"10.45"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"10.37","1":"10.37"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"10.44","1":"10.44"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"10.34","1":"10.34"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"10.03","1":"10.03"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"9.96","1":"9.96"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"10.21","1":"10.21"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"10.52","1":"10.52"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"10.43","1":"10.43"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"10.40","1":"10.40"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"10.40","1":"10.40"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"10.93","1":"10.93"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"11.57","1":"11.57"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"11.18","1":"11.18"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"10.93","1":"10.93"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"10.59","1":"10.59"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"10.49","1":"10.49"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"10.25","1":"10.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"10.71","1":"10.71"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"10.57","1":"10.57"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"10.58","1":"10.58"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"10.49","1":"10.49"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"10.25","1":"10.25"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"9.60","1":"9.60"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"9.31","1":"9.31"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"9.84","1":"9.84"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"9.70","1":"9.70"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"9.44","1":"9.44"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"9.65","1":"9.65"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"9.25","1":"9.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"9.44","1":"9.44"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"9.43","1":"9.43"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"9.61","1":"9.61"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"9.31","1":"9.31"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"9.21","1":"9.21"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"9.27","1":"9.27"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"9.22","1":"9.22"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"9.21","1":"9.21"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"9.27","1":"9.27"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"9.36","1":"9.36"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"9.35","1":"9.35"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"9.40","1":"9.40"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"9.25","1":"9.25"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"9.46","1":"9.46"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"9.52","1":"9.52"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"9.61","1":"9.61"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"9.94","1":"9.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"9.64","1":"9.64"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"10.12","1":"10.12"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"9.95","1":"9.95"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"9.94","1":"9.94"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"9.80","1":"9.80"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"8.93","1":"8.93"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"9.11","1":"9.11"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"9.15","1":"9.15"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"9.00","1":"9.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"8.92","1":"8.92"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"8.79","1":"8.79"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"8.78","1":"8.78"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"8.39","1":"8.39"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"8.69","1":"8.69"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"8.56","1":"8.56"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"8.21","1":"8.21"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"8.88","1":"8.88"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"8.88","1":"8.88"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"8.90","1":"8.90"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"8.59","1":"8.59"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"8.75","1":"8.75"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"8.77","1":"8.77"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"8.86","1":"8.86"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"8.77","1":"8.77"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"8.54","1":"8.54"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"8.80","1":"8.80"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"8.63","1":"8.63"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"8.85","1":"8.85"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"8.75","1":"8.75"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"8.83","1":"8.83"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"8.95","1":"8.95"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"9.39","1":"9.39"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"9.25","1":"9.25"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"9.14","1":"9.14"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"9.77","1":"9.77"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"9.58","1":"9.58"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"9.48","1":"9.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"9.48","1":"9.48"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"9.50","1":"9.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"9.40","1":"9.40"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"9.26","1":"9.26"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"9.42","1":"9.42"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"9.34","1":"9.34"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"9.06","1":"9.06"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"9.14","1":"9.14"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"9.10","1":"9.10"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"9.10","1":"9.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"9.50","1":"9.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"9.37","1":"9.37"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"9.21","1":"9.21"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"9.02","1":"9.02"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"9.00","1":"9.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"9.00","1":"9.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"8.80","1":"8.80"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"8.73","1":"8.73"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"8.99","1":"8.99"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"8.97","1":"8.97"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"8.55","1":"8.55"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"8.70","1":"8.70"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"8.60","1":"8.60"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"8.52","1":"8.52"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"8.48","1":"8.48"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"8.65","1":"8.65"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"8.17","1":"8.17"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"8.29","1":"8.29"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"8.38","1":"8.38"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"8.20","1":"8.20"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"8.32","1":"8.32"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"8.76","1":"8.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"8.83","1":"8.83"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"9.02","1":"9.02"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"8.85","1":"8.85"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"8.68","1":"8.68"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"8.35","1":"8.35"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"8.52","1":"8.52"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"8.73","1":"8.73"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"8.75","1":"8.75"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"8.64","1":"8.64"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"8.87","1":"8.87"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"9.04","1":"9.04"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"9.59","1":"9.59"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"9.77","1":"9.77"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"9.60","1":"9.60"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"9.37","1":"9.37"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"9.32","1":"9.32"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"9.20","1":"9.20"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"9.15","1":"9.15"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"9.15","1":"9.15"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"9.12","1":"9.12"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"9.30","1":"9.30"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"9.22","1":"9.22"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"9.25","1":"9.25"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"9.43","1":"9.43"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"9.47","1":"9.47"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"9.62","1":"9.62"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"9.52","1":"9.52"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"9.56","1":"9.56"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"9.45","1":"9.45"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"9.37","1":"9.37"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"9.03","1":"9.03"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"9.25","1":"9.25"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"9.30","1":"9.30"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"9.11","1":"9.11"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"9.22","1":"9.22"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"9.20","1":"9.20"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"9.25","1":"9.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"9.19","1":"9.19"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"9.22","1":"9.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"9.10","1":"9.10"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"9.18","1":"9.18"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"9.16","1":"9.16"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"9.10","1":"9.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"9.15","1":"9.15"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"9.35","1":"9.35"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"9.21","1":"9.21"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"9.33","1":"9.33"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"9.30","1":"9.30"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"9.75","1":"9.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"9.60","1":"9.60"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"9.37","1":"9.37"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"9.38","1":"9.38"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"9.39","1":"9.39"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"9.50","1":"9.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"9.60","1":"9.60"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"9.32","1":"9.32"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"9.29","1":"9.29"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"9.45","1":"9.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"9.40","1":"9.40"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"9.39","1":"9.39"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"9.40","1":"9.40"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.37","1":"9.37"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"9.32","1":"9.32"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"9.32","1":"9.32"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"9.26","1":"9.26"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"9.49","1":"9.49"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"9.52","1":"9.52"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"9.40","1":"9.40"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"9.60","1":"9.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"9.50","1":"9.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"9.53","1":"9.53"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"9.43","1":"9.43"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"9.45","1":"9.45"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"9.40","1":"9.40"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"9.16","1":"9.16"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"8.99","1":"8.99"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"8.99","1":"8.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"8.85","1":"8.85"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"8.92","1":"8.92"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"8.72","1":"8.72"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"8.89","1":"8.89"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"8.85","1":"8.85"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"8.70","1":"8.70"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"8.55","1":"8.55"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"8.50","1":"8.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"8.67","1":"8.67"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"8.70","1":"8.70"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"8.60","1":"8.60"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"8.50","1":"8.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"8.50","1":"8.50"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"8.78","1":"8.78"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"8.77","1":"8.77"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"8.52","1":"8.52"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8.70","1":"8.70"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"8.60","1":"8.60"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"8.55","1":"8.55"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"8.52","1":"8.52"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"8.79","1":"8.79"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8.51","1":"8.51"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"8.51","1":"8.51"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"8.43","1":"8.43"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"8.50","1":"8.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"8.40","1":"8.40"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"8.25","1":"8.25"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"8.12","1":"8.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"8.10","1":"8.10"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"8.03","1":"8.03"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"8.10","1":"8.10"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"8.09","1":"8.09"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"8.05","1":"8.05"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"7.76","1":"7.76"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"7.85","1":"7.85"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"7.90","1":"7.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"7.31","1":"7.31"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"7.00","1":"7.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"7.50","1":"7.50"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"7.81","1":"7.81"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"7.46","1":"7.46"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"7.25","1":"7.25"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"7.64","1":"7.64"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"7.52","1":"7.52"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"7.55","1":"7.55"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"7.85","1":"7.85"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"7.89","1":"7.89"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"7.80","1":"7.80"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"7.99","1":"7.99"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"7.75","1":"7.75"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"7.83","1":"7.83"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"7.97","1":"7.97"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"7.80","1":"7.80"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"7.76","1":"7.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"7.75","1":"7.75"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"7.94","1":"7.94"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"7.80","1":"7.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"7.78","1":"7.78"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"7.79","1":"7.79"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"7.75","1":"7.75"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"7.75","1":"7.75"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"7.72","1":"7.72"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"7.67","1":"7.67"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"7.70","1":"7.70"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"7.80","1":"7.80"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"7.68","1":"7.68"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"7.62","1":"7.62"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"7.59","1":"7.59"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"7.54","1":"7.54"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"7.24","1":"7.24"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"7.39","1":"7.39"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"7.24","1":"7.24"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"7.10","1":"7.10"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"7.00","1":"7.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"6.98","1":"6.98"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"7.03","1":"7.03"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"6.95","1":"6.95"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"7.02","1":"7.02"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"7.03","1":"7.03"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"7.00","1":"7.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"6.95","1":"6.95"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"6.91","1":"6.91"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"6.81","1":"6.81"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"6.82","1":"6.82"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"6.75","1":"6.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"6.61","1":"6.61"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"6.50","1":"6.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"6.24","1":"6.24"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"5.84","1":"5.84"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"5.90","1":"5.90"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"5.55","1":"5.55"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"5.65","1":"5.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"5.81","1":"5.81"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"5.87","1":"5.87"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"5.76","1":"5.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"5.73","1":"5.73"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"5.75","1":"5.75"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"5.94","1":"5.94"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"6.24","1":"6.24"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"6.00","1":"6.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"6.02","1":"6.02"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"6.09","1":"6.09"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"6.10","1":"6.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"6.71","1":"6.71"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"6.27","1":"6.27"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"6.50","1":"6.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"5.70","1":"5.70"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"5.74","1":"5.74"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"5.60","1":"5.60"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"5.70","1":"5.70"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"5.98","1":"5.98"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"6.21","1":"6.21"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"5.92","1":"5.92"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"6.01","1":"6.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"6.00","1":"6.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"6.02","1":"6.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"5.95","1":"5.95"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"5.95","1":"5.95"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"5.95","1":"5.95"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"5.90","1":"5.90"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"5.86","1":"5.86"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"5.92","1":"5.92"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"5.89","1":"5.89"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"5.81","1":"5.81"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"5.73","1":"5.73"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"5.69","1":"5.69"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"5.58","1":"5.58"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"5.60","1":"5.60"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"5.60","1":"5.60"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"5.25","1":"5.25"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"5.42","1":"5.42"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"5.20","1":"5.20"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"5.11","1":"5.11"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"5.07","1":"5.07"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"5.16","1":"5.16"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"5.05","1":"5.05"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"5.01","1":"5.01"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"5.00","1":"5.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"5.00","1":"5.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"4.99","1":"4.99"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"4.95","1":"4.95"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"4.78","1":"4.78"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"4.78","1":"4.78"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"4.63","1":"4.63"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"4.72","1":"4.72"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"4.77","1":"4.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"4.81","1":"4.81"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"4.64","1":"4.64"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"4.40","1":"4.40"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"4.69","1":"4.69"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"4.77","1":"4.77"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"4.53","1":"4.53"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"4.98","1":"4.98"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"5.21","1":"5.21"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"4.91","1":"4.91"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"4.91","1":"4.91"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"4.88","1":"4.88"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"5.01","1":"5.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"5.15","1":"5.15"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"5.18","1":"5.18"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"5.10","1":"5.10"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"5.09","1":"5.09"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"4.95","1":"4.95"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"4.93","1":"4.93"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"4.80","1":"4.80"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"4.97","1":"4.97"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"4.97","1":"4.97"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"5.46","1":"5.46"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"5.36","1":"5.36"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"5.52","1":"5.52"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"5.57","1":"5.57"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"5.38","1":"5.38"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"5.35","1":"5.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"5.21","1":"5.21"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"5.03","1":"5.03"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"5.10","1":"5.10"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"5.10","1":"5.10"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"5.02","1":"5.02"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"4.92","1":"4.92"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"4.92","1":"4.92"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"4.95","1":"4.95"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"4.92","1":"4.92"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"4.87","1":"4.87"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"4.76","1":"4.76"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"4.39","1":"4.39"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"4.56","1":"4.56"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"5.00","1":"5.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"4.85","1":"4.85"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"4.73","1":"4.73"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"4.77","1":"4.77"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"4.73","1":"4.73"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"4.60","1":"4.60"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"4.60","1":"4.60"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"4.62","1":"4.62"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"4.59","1":"4.59"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"4.53","1":"4.53"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"4.51","1":"4.51"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"4.52","1":"4.52"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"4.71","1":"4.71"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"4.60","1":"4.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"4.43","1":"4.43"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"4.51","1":"4.51"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"4.45","1":"4.45"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"4.50","1":"4.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"4.50","1":"4.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"4.30","1":"4.30"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"4.30","1":"4.30"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"4.20","1":"4.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"4.20","1":"4.20"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"4.11","1":"4.11"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"4.00","1":"4.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"4.01","1":"4.01"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"3.81","1":"3.81"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"3.85","1":"3.85"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"3.74","1":"3.74"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"3.75","1":"3.75"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"3.99","1":"3.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"4.13","1":"4.13"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"4.05","1":"4.05"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"4.06","1":"4.06"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"3.81","1":"3.81"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"4.10","1":"4.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"4.25","1":"4.25"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"4.00","1":"4.00"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"4.10","1":"4.10"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"4.21","1":"4.21"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"4.15","1":"4.15"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"4.05","1":"4.05"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"4.20","1":"4.20"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"4.05","1":"4.05"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"3.95","1":"3.95"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"3.80","1":"3.80"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"3.99","1":"3.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"3.75","1":"3.75"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"3.89","1":"3.89"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"3.78","1":"3.78"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"3.64","1":"3.64"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"3.38","1":"3.38"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"3.92","1":"3.92"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"3.74","1":"3.74"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"3.47","1":"3.47"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"3.94","1":"3.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"3.70","1":"3.70"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"3.91","1":"3.91"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"3.65","1":"3.65"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"3.60","1":"3.60"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"3.56","1":"3.56"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"3.51","1":"3.51"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"3.55","1":"3.55"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"3.60","1":"3.60"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"3.50","1":"3.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"3.38","1":"3.38"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"3.37","1":"3.37"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"3.33","1":"3.33"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"3.30","1":"3.30"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"3.28","1":"3.28"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"3.25","1":"3.25"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"3.10","1":"3.10"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"3.18","1":"3.18"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"3.27","1":"3.27"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"3.37","1":"3.37"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"3.20","1":"3.20"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"3.20","1":"3.20"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"3.17","1":"3.17"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"3.28","1":"3.28"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"3.37","1":"3.37"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"3.32","1":"3.32"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"3.28","1":"3.28"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"3.25","1":"3.25"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"3.08","1":"3.08"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"3.11","1":"3.11"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"3.25","1":"3.25"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"3.19","1":"3.19"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"3.19","1":"3.19"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"3.34","1":"3.34"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"3.28","1":"3.28"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"3.08","1":"3.08"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"3.01","1":"3.01"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"3.01","1":"3.01"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"3.18","1":"3.18"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"3.15","1":"3.15"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"3.17","1":"3.17"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"2.99","1":"2.99"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"3.08","1":"3.08"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"3.00","1":"3.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"3.01","1":"3.01"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"3.09","1":"3.09"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"3.00","1":"3.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"2.98","1":"2.98"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"3.00","1":"3.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"2.85","1":"2.85"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"2.58","1":"2.58"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"2.67","1":"2.67"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"2.64","1":"2.64"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"2.65","1":"2.65"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"2.65","1":"2.65"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"2.67","1":"2.67"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"2.95","1":"2.95"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"2.84","1":"2.84"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"2.65","1":"2.65"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"2.58","1":"2.58"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"2.60","1":"2.60"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"2.51","1":"2.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"2.42","1":"2.42"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"2.60","1":"2.60"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"2.71","1":"2.71"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"2.60","1":"2.60"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"2.57","1":"2.57"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"2.57","1":"2.57"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"2.47","1":"2.47"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"2.56","1":"2.56"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"2.60","1":"2.60"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"2.51","1":"2.51"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"2.65","1":"2.65"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"2.51","1":"2.51"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"2.50","1":"2.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"2.70","1":"2.70"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"2.75","1":"2.75"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"2.73","1":"2.73"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"2.72","1":"2.72"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"2.70","1":"2.70"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"2.84","1":"2.84"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"2.77","1":"2.77"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"2.90","1":"2.90"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"2.98","1":"2.98"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"2.91","1":"2.91"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"2.81","1":"2.81"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"2.87","1":"2.87"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"2.98","1":"2.98"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"2.85","1":"2.85"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"2.72","1":"2.72"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"2.59","1":"2.59"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"2.53","1":"2.53"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"2.49","1":"2.49"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"2.50","1":"2.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"2.49","1":"2.49"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"2.45","1":"2.45"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"2.41","1":"2.41"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"2.41","1":"2.41"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"2.40","1":"2.40"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"2.40","1":"2.40"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"2.47","1":"2.47"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"2.49","1":"2.49"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"2.50","1":"2.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"2.83","1":"2.83"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"3.05","1":"3.05"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"3.20","1":"3.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"3.10","1":"3.10"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"3.06","1":"3.06"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"3.06","1":"3.06"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"3.44","1":"3.44"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"3.85","1":"3.85"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"3.65","1":"3.65"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"3.79","1":"3.79"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"3.55","1":"3.55"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"3.72","1":"3.72"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"3.63","1":"3.63"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"3.41","1":"3.41"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"3.43","1":"3.43"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"3.51","1":"3.51"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"3.62","1":"3.62"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"3.82","1":"3.82"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"3.75","1":"3.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"3.77","1":"3.77"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"3.62","1":"3.62"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"3.50","1":"3.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"3.49","1":"3.49"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"3.41","1":"3.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"3.41","1":"3.41"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"3.35","1":"3.35"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"3.36","1":"3.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"3.38","1":"3.38"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"3.21","1":"3.21"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"3.08","1":"3.08"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"3.00","1":"3.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"3.04","1":"3.04"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"2.98","1":"2.98"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"2.97","1":"2.97"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"3.03","1":"3.03"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"3.06","1":"3.06"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"3.11","1":"3.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"3.21","1":"3.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"3.18","1":"3.18"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"3.18","1":"3.18"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"3.10","1":"3.10"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"2.95","1":"2.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"2.99","1":"2.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"2.69","1":"2.69"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"3.03","1":"3.03"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"3.06","1":"3.06"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"3.22","1":"3.22"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"3.23","1":"3.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"3.27","1":"3.27"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"3.15","1":"3.15"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"3.06","1":"3.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"3.04","1":"3.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"2.98","1":"2.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"3.01","1":"3.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"2.90","1":"2.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"2.91","1":"2.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"2.89","1":"2.89"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"2.79","1":"2.79"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"2.85","1":"2.85"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"2.85","1":"2.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"2.80","1":"2.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"2.81","1":"2.81"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"2.72","1":"2.72"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"2.81","1":"2.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"2.80","1":"2.80"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"2.74","1":"2.74"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"2.75","1":"2.75"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"2.70","1":"2.70"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"2.86","1":"2.86"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"2.80","1":"2.80"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"2.82","1":"2.82"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"2.74","1":"2.74"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"2.73","1":"2.73"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"2.73","1":"2.73"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"2.72","1":"2.72"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"2.70","1":"2.70"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"2.85","1":"2.85"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"2.79","1":"2.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"2.63","1":"2.63"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"2.70","1":"2.70"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"2.66","1":"2.66"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"2.65","1":"2.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"2.65","1":"2.65"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"2.60","1":"2.60"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"2.53","1":"2.53"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"2.45","1":"2.45"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"2.14","1":"2.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"2.18","1":"2.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"2.04","1":"2.04"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"2.01","1":"2.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"2.03","1":"2.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"1.89","1":"1.89"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"1.82","1":"1.82"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"1.88","1":"1.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"1.97","1":"1.97"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"2.00","1":"2.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"2.15","1":"2.15"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"2.19","1":"2.19"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"2.35","1":"2.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"2.31","1":"2.31"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"2.14","1":"2.14"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"2.14","1":"2.14"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"2.09","1":"2.09"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"2.31","1":"2.31"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"2.52","1":"2.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"2.31","1":"2.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"2.31","1":"2.31"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"2.65","1":"2.65"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2.98","1":"2.98"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"3.50","1":"3.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"4.50","1":"4.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"4.79","1":"4.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"5.52","1":"5.52"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"5.31","1":"5.31"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"4.96","1":"4.96"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"4.33","1":"4.33"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"4.48","1":"4.48"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"4.81","1":"4.81"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"4.82","1":"4.82"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"5.82","1":"5.82"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"6.57","1":"6.57"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"6.77","1":"6.77"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"6.60","1":"6.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.17","1":"7.17"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.17","1":"8.17"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.30","1":"8.30"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.11","1":"9.11"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.11","1":"10.11"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"11.10","1":"11.10"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"11.61","1":"11.61"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.61","1":"10.61"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.61","1":"9.61"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.61","1":"10.61"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"11.61","1":"11.61"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.97","1":"9.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.26","1":"10.26"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.26","1":"11.26"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.22","1":"13.22"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.80","1":"13.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.58","1":"14.58"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"15.52","1":"15.52"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.97","1":"15.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.90","1":"15.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"14.69","1":"14.69"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"14.65","1":"14.65"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.56","1":"13.56"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.53","1":"13.53"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.84","1":"13.84"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.63","1":"12.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.53","1":"12.53"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"11.78","1":"11.78"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.99","1":"10.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.86","1":"10.86"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.22","1":"9.22"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"11.18","1":"11.18"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.57","1":"9.57"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.49","1":"9.49"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.42","1":"9.42"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.37","1":"9.37"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.42","1":"9.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.09","1":"9.09"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.02","1":"9.02"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.76","1":"8.76"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9.15","1":"9.15"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8.89","1":"8.89"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.86","1":"8.86"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"8.68","1":"8.68"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8.12","1":"8.12"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.13","1":"8.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"8.27","1":"8.27"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.93","1":"7.93"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.98","1":"7.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.95","1":"7.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"7.90","1":"7.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"7.76","1":"7.76"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"7.77","1":"7.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.00","1":"8.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"9.00","1":"9.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"9.36","1":"9.36"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.85","1":"8.85"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"9.07","1":"9.07"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.54","1":"8.54"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.55","1":"8.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.43","1":"8.43"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.71","1":"8.71"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.51","1":"8.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.44","1":"8.44"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.45","1":"8.45"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"8.41","1":"8.41"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.24","1":"8.24"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8.14","1":"8.14"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.06","1":"8.06"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"7.98","1":"7.98"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"7.61","1":"7.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"7.91","1":"7.91"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.56","1":"7.56"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.30","1":"7.30"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.05","1":"7.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6.45","1":"6.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.74","1":"6.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"6.96","1":"6.96"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"6.95","1":"6.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"6.93","1":"6.93"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6.62","1":"6.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"6.48","1":"6.48"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6.57","1":"6.57"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"6.69","1":"6.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"6.69","1":"6.69"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"6.61","1":"6.61"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"6.78","1":"6.78"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.78","1":"7.78"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"8.21","1":"8.21"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.81","1":"7.81"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.74","1":"7.74"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"8.01","1":"8.01"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"7.79","1":"7.79"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.09","1":"7.09"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.76","1":"6.76"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.21","1":"7.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.02","1":"7.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.17","1":"7.17"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.06","1":"7.06"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.15","1":"7.15"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.04","1":"7.04"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.04","1":"7.04"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6.94","1":"6.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6.83","1":"6.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"6.84","1":"6.84"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6.86","1":"6.86"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"6.86","1":"6.86"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"6.87","1":"6.87"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"6.70","1":"6.70"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"6.31","1":"6.31"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"6.73","1":"6.73"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"6.48","1":"6.48"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"6.47","1":"6.47"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6.80","1":"6.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"6.15","1":"6.15"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"6.03","1":"6.03"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"6.05","1":"6.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"6.09","1":"6.09"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"6.02","1":"6.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"5.84","1":"5.84"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"5.73","1":"5.73"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"5.88","1":"5.88"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"5.81","1":"5.81"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"5.74","1":"5.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"5.71","1":"5.71"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"5.91","1":"5.91"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"5.81","1":"5.81"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"5.88","1":"5.88"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"5.81","1":"5.81"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"5.63","1":"5.63"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"5.41","1":"5.41"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"5.27","1":"5.27"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"5.50","1":"5.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"5.48","1":"5.48"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"5.40","1":"5.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"5.40","1":"5.40"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"5.44","1":"5.44"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"5.53","1":"5.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"5.78","1":"5.78"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"6.02","1":"6.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"6.12","1":"6.12"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"6.15","1":"6.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"6.43","1":"6.43"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"7.43","1":"7.43"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"8.18","1":"8.18"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"7.72","1":"7.72"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"6.90","1":"6.90"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"6.95","1":"6.95"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.03","1":"7.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"7.54","1":"7.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"7.22","1":"7.22"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"7.19","1":"7.19"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"7.12","1":"7.12"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"6.93","1":"6.93"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6.92","1":"6.92"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"6.72","1":"6.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"7.05","1":"7.05"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"7.10","1":"7.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"7.11","1":"7.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"7.07","1":"7.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"6.79","1":"6.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"6.75","1":"6.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"6.89","1":"6.89"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6.83","1":"6.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6.60","1":"6.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"6.49","1":"6.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"6.11","1":"6.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"7.11","1":"7.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"7.00","1":"7.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"7.01","1":"7.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"7.61","1":"7.61"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"8.13","1":"8.13"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"7.63","1":"7.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"7.24","1":"7.24"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"7.74","1":"7.74"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"7.34","1":"7.34"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"7.03","1":"7.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"7.13","1":"7.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"7.08","1":"7.08"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6.66","1":"6.66"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6.99","1":"6.99"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"6.79","1":"6.79"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"6.39","1":"6.39"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"6.15","1":"6.15"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"5.76","1":"5.76"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"6.01","1":"6.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"6.77","1":"6.77"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"6.63","1":"6.63"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"7.05","1":"7.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"6.76","1":"6.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"6.94","1":"6.94"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"6.86","1":"6.86"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"6.88","1":"6.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"6.82","1":"6.82"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"6.66","1":"6.66"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"6.04","1":"6.04"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"6.32","1":"6.32"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"6.28","1":"6.28"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"6.23","1":"6.23"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"6.19","1":"6.19"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"6.00","1":"6.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"6.30","1":"6.30"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"6.12","1":"6.12"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"6.24","1":"6.24"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"6.45","1":"6.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"6.47","1":"6.47"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"6.60","1":"6.60"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"6.74","1":"6.74"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"6.45","1":"6.45"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"6.42","1":"6.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"6.25","1":"6.25"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"6.48","1":"6.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"6.31","1":"6.31"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"6.18","1":"6.18"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"6.17","1":"6.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"6.22","1":"6.22"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"6.19","1":"6.19"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"6.17","1":"6.17"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"6.05","1":"6.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"5.93","1":"5.93"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"5.67","1":"5.67"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"5.87","1":"5.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"5.82","1":"5.82"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"6.14","1":"6.14"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"6.25","1":"6.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"6.10","1":"6.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"6.57","1":"6.57"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"6.66","1":"6.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"6.39","1":"6.39"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"6.42","1":"6.42"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"6.81","1":"6.81"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.81","1":"7.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"8.19","1":"8.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"7.86","1":"7.86"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"8.09","1":"8.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.78","1":"7.78"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.89","1":"7.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"7.91","1":"7.91"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"7.94","1":"7.94"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"8.68","1":"8.68"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"8.42","1":"8.42"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"8.69","1":"8.69"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"8.75","1":"8.75"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"8.62","1":"8.62"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"8.68","1":"8.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"8.45","1":"8.45"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.66","1":"8.66"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"8.52","1":"8.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.12","1":"9.12"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"8.87","1":"8.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.59","1":"8.59"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"8.38","1":"8.38"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"8.38","1":"8.38"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"8.17","1":"8.17"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"7.77","1":"7.77"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"7.81","1":"7.81"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"8.02","1":"8.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"8.55","1":"8.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"8.34","1":"8.34"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"8.05","1":"8.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"7.85","1":"7.85"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"7.89","1":"7.89"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"8.17","1":"8.17"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"8.04","1":"8.04"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"7.79","1":"7.79"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"7.69","1":"7.69"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"7.51","1":"7.51"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"7.61","1":"7.61"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"7.71","1":"7.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"7.51","1":"7.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"7.37","1":"7.37"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"7.56","1":"7.56"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"7.46","1":"7.46"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"7.03","1":"7.03"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"6.91","1":"6.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"6.72","1":"6.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"7.17","1":"7.17"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"7.29","1":"7.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"7.17","1":"7.17"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"7.52","1":"7.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"7.19","1":"7.19"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"7.04","1":"7.04"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"6.97","1":"6.97"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"7.07","1":"7.07"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"6.91","1":"6.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"6.90","1":"6.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"6.89","1":"6.89"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"6.92","1":"6.92"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"7.20","1":"7.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"7.68","1":"7.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"7.45","1":"7.45"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"7.28","1":"7.28"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"7.03","1":"7.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"6.97","1":"6.97"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"7.07","1":"7.07"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"7.15","1":"7.15"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"7.48","1":"7.48"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"7.25","1":"7.25"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"7.16","1":"7.16"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"7.16","1":"7.16"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"7.01","1":"7.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"6.99","1":"6.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"7.01","1":"7.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"7.00","1":"7.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"6.92","1":"6.92"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"7.01","1":"7.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"6.85","1":"6.85"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"7.14","1":"7.14"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"7.03","1":"7.03"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"6.96","1":"6.96"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"6.69","1":"6.69"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"6.25","1":"6.25"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"5.77","1":"5.77"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"5.90","1":"5.90"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"6.32","1":"6.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"5.93","1":"5.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"5.98","1":"5.98"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"6.09","1":"6.09"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"6.11","1":"6.11"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"5.98","1":"5.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"5.81","1":"5.81"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"5.79","1":"5.79"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"5.53","1":"5.53"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"5.82","1":"5.82"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"5.96","1":"5.96"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"6.12","1":"6.12"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"6.50","1":"6.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"6.55","1":"6.55"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"6.67","1":"6.67"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"6.61","1":"6.61"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"6.84","1":"6.84"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"6.72","1":"6.72"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.00","1":"7.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.08","1":"7.08"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.10","1":"7.10"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.00","1":"7.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.02","1":"7.02"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"7.11","1":"7.11"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"7.02","1":"7.02"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.24","1":"7.24"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.15","1":"7.15"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.24","1":"7.24"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"7.10","1":"7.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"6.93","1":"6.93"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"6.92","1":"6.92"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"6.82","1":"6.82"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"6.72","1":"6.72"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"6.62","1":"6.62"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.65","1":"6.65"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"6.40","1":"6.40"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"6.45","1":"6.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"6.43","1":"6.43"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"6.29","1":"6.29"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"6.34","1":"6.34"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"6.24","1":"6.24"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"6.29","1":"6.29"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5.77","1":"5.77"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.73","1":"5.73"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"5.57","1":"5.57"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"5.88","1":"5.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"5.85","1":"5.85"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"5.60","1":"5.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.59","1":"5.59"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5.40","1":"5.40"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"5.58","1":"5.58"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.13","1":"6.13"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.01","1":"6.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"6.33","1":"6.33"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.36","1":"6.36"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.36","1":"6.36"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.22","1":"6.22"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"6.88","1":"6.88"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.66","1":"6.66"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.72","1":"6.72"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.63","1":"6.63"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.56","1":"6.56"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.40","1":"6.40"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.48","1":"6.48"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.41","1":"6.41"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.84","1":"6.84"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.68","1":"6.68"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.74","1":"6.74"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"6.62","1":"6.62"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"6.77","1":"6.77"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"6.96","1":"6.96"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"7.10","1":"7.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.23","1":"7.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"7.65","1":"7.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"7.65","1":"7.65"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"7.53","1":"7.53"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"7.77","1":"7.77"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"7.78","1":"7.78"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"7.70","1":"7.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"7.66","1":"7.66"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"7.54","1":"7.54"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"7.68","1":"7.68"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"7.50","1":"7.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.26","1":"7.26"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"7.53","1":"7.53"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"7.62","1":"7.62"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"7.35","1":"7.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"7.28","1":"7.28"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"6.66","1":"6.66"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.02","1":"7.02"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"7.19","1":"7.19"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"7.19","1":"7.19"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"7.41","1":"7.41"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.22","1":"7.22"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"7.21","1":"7.21"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"6.79","1":"6.79"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.65","1":"6.65"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.68","1":"6.68"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.49","1":"6.49"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.58","1":"6.58"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"6.30","1":"6.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.53","1":"6.53"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.58","1":"6.58"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"6.40","1":"6.40"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.53","1":"6.53"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"6.63","1":"6.63"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"6.82","1":"6.82"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"6.76","1":"6.76"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"6.85","1":"6.85"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.63","1":"6.63"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"6.55","1":"6.55"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"6.80","1":"6.80"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"6.50","1":"6.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"6.77","1":"6.77"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.41","1":"7.41"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.33","1":"7.33"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.10","1":"7.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.57","1":"7.57"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.70","1":"7.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"7.34","1":"7.34"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.66","1":"7.66"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.83","1":"7.83"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.21","1":"8.21"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.51","1":"8.51"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"8.26","1":"8.26"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"8.17","1":"8.17"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"7.62","1":"7.62"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"7.44","1":"7.44"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.64","1":"6.64"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.85","1":"6.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.48","1":"6.48"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.81","1":"6.81"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.35","1":"6.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.39","1":"6.39"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.62","1":"6.62"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.56","1":"6.56"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.61","1":"6.61"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"6.27","1":"6.27"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"6.30","1":"6.30"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.48","1":"6.48"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.69","1":"6.69"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"7.02","1":"7.02"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"7.10","1":"7.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.77","1":"6.77"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"6.56","1":"6.56"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.81","1":"6.81"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.06","1":"7.06"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"7.08","1":"7.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"7.16","1":"7.16"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"7.18","1":"7.18"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"7.36","1":"7.36"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"7.59","1":"7.59"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.58","1":"7.58"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"7.28","1":"7.28"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"7.22","1":"7.22"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.16","1":"7.16"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.14","1":"7.14"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.83","1":"6.83"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"6.94","1":"6.94"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.12","1":"7.12"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.14","1":"7.14"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.86","1":"6.86"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.66","1":"6.66"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.64","1":"6.64"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.51","1":"6.51"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.61","1":"6.61"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.60","1":"6.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"6.66","1":"6.66"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"6.65","1":"6.65"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"7.01","1":"7.01"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"7.02","1":"7.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.04","1":"7.04"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.11","1":"7.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.06","1":"7.06"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.22","1":"7.22"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"7.23","1":"7.23"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.23","1":"7.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"7.23","1":"7.23"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"7.12","1":"7.12"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"7.06","1":"7.06"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.08","1":"7.08"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.92","1":"6.92"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.96","1":"6.96"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.95","1":"6.95"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.88","1":"6.88"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.84","1":"6.84"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.74","1":"6.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.77","1":"6.77"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.75","1":"6.75"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.72","1":"6.72"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.65","1":"6.65"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"6.71","1":"6.71"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.86","1":"6.86"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.10","1":"7.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.70","1":"6.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"6.57","1":"6.57"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.41","1":"6.41"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.33","1":"6.33"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.30","1":"6.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.45","1":"6.45"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.45","1":"6.45"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"6.45","1":"6.45"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"6.41","1":"6.41"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"6.34","1":"6.34"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.39","1":"6.39"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.38","1":"6.38"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.51","1":"6.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"6.30","1":"6.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"6.31","1":"6.31"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.29","1":"6.29"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.51","1":"6.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.65","1":"6.65"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.52","1":"6.52"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6.50","1":"6.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"6.73","1":"6.73"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.64","1":"6.64"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.44","1":"6.44"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"6.53","1":"6.53"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"6.49","1":"6.49"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"6.75","1":"6.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"6.60","1":"6.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"6.64","1":"6.64"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"5.78","1":"5.78"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"5.87","1":"5.87"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"5.82","1":"5.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"5.75","1":"5.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"5.75","1":"5.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"5.72","1":"5.72"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"5.65","1":"5.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.62","1":"5.62"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"5.67","1":"5.67"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"5.65","1":"5.65"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.70","1":"5.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"5.67","1":"5.67"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.13","1":"6.13"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.83","1":"5.83"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.88","1":"5.88"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.85","1":"5.85"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.78","1":"5.78"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5.67","1":"5.67"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"5.59","1":"5.59"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5.50","1":"5.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"5.54","1":"5.54"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"6.08","1":"6.08"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"6.18","1":"6.18"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5.93","1":"5.93"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.82","1":"5.82"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"5.80","1":"5.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"5.62","1":"5.62"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"5.61","1":"5.61"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"5.77","1":"5.77"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"5.68","1":"5.68"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"5.98","1":"5.98"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"5.82","1":"5.82"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"5.93","1":"5.93"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"5.80","1":"5.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.17","1":"6.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"5.73","1":"5.73"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.64","1":"5.64"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.72","1":"5.72"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5.84","1":"5.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.79","1":"5.79"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.65","1":"5.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.61","1":"5.61"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.66","1":"5.66"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.71","1":"5.71"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.80","1":"5.80"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.78","1":"5.78"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.87","1":"5.87"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.71","1":"5.71"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.67","1":"5.67"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.60","1":"5.60"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.55","1":"5.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.55","1":"5.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.56","1":"5.56"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.45","1":"5.45"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.61","1":"5.61"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5.51","1":"5.51"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.63","1":"5.63"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.65","1":"5.65"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.58","1":"5.58"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.50","1":"5.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.45","1":"5.45"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.59","1":"5.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.62","1":"5.62"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.52","1":"5.52"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.52","1":"5.52"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.62","1":"5.62"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.81","1":"5.81"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5.74","1":"5.74"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5.69","1":"5.69"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"5.74","1":"5.74"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5.75","1":"5.75"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.64","1":"5.64"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5.60","1":"5.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5.50","1":"5.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.50","1":"5.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.44","1":"5.44"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.42","1":"5.42"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.40","1":"5.40"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.37","1":"5.37"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.40","1":"5.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.55","1":"5.55"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.67","1":"5.67"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.60","1":"5.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.48","1":"5.48"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.52","1":"5.52"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.55","1":"5.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.58","1":"5.58"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.51","1":"5.51"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.51","1":"5.51"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.49","1":"5.49"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"5.52","1":"5.52"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.52","1":"5.52"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.65","1":"5.65"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"5.50","1":"5.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"5.62","1":"5.62"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"5.65","1":"5.65"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.52","1":"5.52"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.54","1":"5.54"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"5.38","1":"5.38"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.36","1":"5.36"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.33","1":"5.33"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.30","1":"5.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"5.37","1":"5.37"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"5.89","1":"5.89"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.69","1":"5.69"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"5.79","1":"5.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"5.63","1":"5.63"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.84","1":"5.84"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"5.85","1":"5.85"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"5.84","1":"5.84"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.76","1":"5.76"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.65","1":"5.65"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.66","1":"5.66"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"5.70","1":"5.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"5.58","1":"5.58"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"5.52","1":"5.52"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.64","1":"5.64"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"5.80","1":"5.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"5.81","1":"5.81"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"5.83","1":"5.83"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"5.94","1":"5.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.92","1":"5.92"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.87","1":"5.87"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.96","1":"5.96"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.82","1":"5.82"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.77","1":"5.77"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.78","1":"5.78"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.73","1":"5.73"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.84","1":"5.84"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.14","1":"6.14"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.97","1":"5.97"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.93","1":"5.93"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.14","1":"6.14"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.13","1":"6.13"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.01","1":"6.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"5.94","1":"5.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"5.92","1":"5.92"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.92","1":"5.92"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.98","1":"5.98"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.93","1":"5.93"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.95","1":"5.95"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.01","1":"6.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.05","1":"6.05"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.04","1":"6.04"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.20","1":"6.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.99","1":"5.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.94","1":"5.94"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.76","1":"5.76"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.79","1":"5.79"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.78","1":"5.78"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.87","1":"5.87"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.84","1":"5.84"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.77","1":"5.77"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.71","1":"5.71"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"5.72","1":"5.72"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"5.70","1":"5.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.69","1":"5.69"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.62","1":"5.62"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.60","1":"5.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.62","1":"5.62"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.56","1":"5.56"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.35","1":"5.35"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.36","1":"5.36"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.43","1":"5.43"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.44","1":"5.44"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"5.46","1":"5.46"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.48","1":"5.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.54","1":"5.54"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.54","1":"5.54"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.51","1":"5.51"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.55","1":"5.55"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.50","1":"5.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.47","1":"5.47"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.73","1":"5.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.78","1":"5.78"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.70","1":"5.70"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.71","1":"5.71"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.74","1":"5.74"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"5.62","1":"5.62"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"5.48","1":"5.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"5.48","1":"5.48"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"5.57","1":"5.57"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"5.51","1":"5.51"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"5.59","1":"5.59"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.52","1":"5.52"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"5.53","1":"5.53"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"5.51","1":"5.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"5.47","1":"5.47"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"5.58","1":"5.58"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"5.64","1":"5.64"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"5.66","1":"5.66"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.66","1":"5.66"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.65","1":"5.65"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.53","1":"5.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"5.48","1":"5.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"5.60","1":"5.60"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"5.56","1":"5.56"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"5.65","1":"5.65"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"5.60","1":"5.60"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.73","1":"5.73"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.89","1":"5.89"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.17","1":"6.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.30","1":"6.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.72","1":"6.72"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.23","1":"7.23"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.25","1":"7.25"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.12","1":"7.12"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.10","1":"7.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.45","1":"7.45"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.99","1":"7.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.98","1":"7.98"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.01","1":"8.01"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.90","1":"7.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.79","1":"7.79"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.37","1":"7.37"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.24","1":"7.24"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.69","1":"7.69"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.65","1":"7.65"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.61","1":"7.61"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"7.98","1":"7.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.98","1":"7.98"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.04","1":"8.04"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.92","1":"7.92"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.89","1":"7.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"7.31","1":"7.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"7.41","1":"7.41"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.70","1":"7.70"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.60","1":"7.60"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.97","1":"6.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.92","1":"6.92"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.13","1":"7.13"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.88","1":"6.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.43","1":"6.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.72","1":"6.72"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.73","1":"6.73"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.22","1":"7.22"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.91","1":"6.91"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"6.86","1":"6.86"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.71","1":"6.71"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.70","1":"6.70"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"6.62","1":"6.62"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.67","1":"6.67"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.65","1":"6.65"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.61","1":"6.61"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.68","1":"6.68"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.51","1":"6.51"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.48","1":"6.48"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.37","1":"6.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.33","1":"6.33"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.42","1":"6.42"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.32","1":"6.32"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"6.46","1":"6.46"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.56","1":"6.56"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"6.30","1":"6.30"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.22","1":"6.22"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.20","1":"6.20"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.39","1":"6.39"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"6.38","1":"6.38"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.60","1":"6.60"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"6.64","1":"6.64"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.25","1":"6.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.27","1":"6.27"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.59","1":"6.59"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"6.41","1":"6.41"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"6.47","1":"6.47"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"6.48","1":"6.48"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"6.32","1":"6.32"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"6.45","1":"6.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"6.51","1":"6.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"6.55","1":"6.55"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"6.61","1":"6.61"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"6.63","1":"6.63"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"6.65","1":"6.65"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"6.71","1":"6.71"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"6.87","1":"6.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.03","1":"7.03"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"6.83","1":"6.83"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"6.73","1":"6.73"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"6.71","1":"6.71"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"6.90","1":"6.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"6.88","1":"6.88"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"6.68","1":"6.68"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"6.51","1":"6.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"6.63","1":"6.63"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"6.67","1":"6.67"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"6.69","1":"6.69"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"6.63","1":"6.63"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"6.63","1":"6.63"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"6.49","1":"6.49"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"6.55","1":"6.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"6.50","1":"6.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"6.54","1":"6.54"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"6.54","1":"6.54"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.60","1":"6.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"6.57","1":"6.57"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"6.50","1":"6.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"6.35","1":"6.35"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.61","1":"6.61"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.66","1":"6.66"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"6.78","1":"6.78"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"6.82","1":"6.82"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.74","1":"6.74"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.74","1":"6.74"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"6.70","1":"6.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"6.69","1":"6.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"6.84","1":"6.84"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"6.73","1":"6.73"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"6.84","1":"6.84"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"6.97","1":"6.97"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"7.05","1":"7.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7.09","1":"7.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"7.03","1":"7.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.95","1":"6.95"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.12","1":"7.12"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7.03","1":"7.03"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8.03","1":"8.03"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.03","1":"9.03"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.03","1":"10.03"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"9.70","1":"9.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"9.82","1":"9.82"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"9.61","1":"9.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"9.77","1":"9.77"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"9.97","1":"9.97"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.90","1":"10.90"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.90","1":"11.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.03","1":"12.03"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.40","1":"11.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"12.25","1":"12.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.92","1":"11.92"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.97","1":"10.97"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.51","1":"10.51"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.46","1":"10.46"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"10.61","1":"10.61"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"10.73","1":"10.73"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.73","1":"10.73"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.52","1":"10.52"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.53","1":"10.53"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.13","1":"11.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"10.85","1":"10.85"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.79","1":"10.79"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.75","1":"10.75"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.52","1":"10.52"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.26","1":"10.26"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"10.26","1":"10.26"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"10.64","1":"10.64"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"10.79","1":"10.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.86","1":"10.86"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.36","1":"11.36"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.93","1":"11.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.77","1":"11.77"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.43","1":"11.43"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.35","1":"11.35"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.43","1":"11.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"10.77","1":"10.77"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.37","1":"10.37"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.41","1":"10.41"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.45","1":"10.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.25","1":"10.25"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.52","1":"10.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.38","1":"10.38"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.11","1":"10.11"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.14","1":"10.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.05","1":"10.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"9.80","1":"9.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"10.00","1":"10.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"10.20","1":"10.20"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"9.82","1":"9.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"9.70","1":"9.70"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"9.62","1":"9.62"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"9.52","1":"9.52"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"9.54","1":"9.54"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"9.31","1":"9.31"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"9.30","1":"9.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.30","1":"10.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.67","1":"10.67"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.12","1":"10.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.25","1":"10.25"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"11.28","1":"11.28"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.14","1":"11.14"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.10","1":"11.10"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.19","1":"11.19"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.71","1":"10.71"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"10.68","1":"10.68"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.52","1":"11.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.41","1":"11.41"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"11.30","1":"11.30"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.92","1":"10.92"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.73","1":"10.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.94","1":"10.94"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.96","1":"10.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.95","1":"10.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.82","1":"10.82"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.93","1":"10.93"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.82","1":"10.82"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.53","1":"10.53"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.37","1":"10.37"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.22","1":"10.22"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.09","1":"10.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"9.70","1":"9.70"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.86","1":"9.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.03","1":"10.03"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"9.82","1":"9.82"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.93","1":"9.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"9.96","1":"9.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.96","1":"10.96"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.53","1":"11.53"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"11.21","1":"11.21"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.33","1":"12.33"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.56","1":"13.56"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.18","1":"14.18"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.24","1":"14.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.49","1":"13.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.18","1":"13.18"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.06","1":"14.06"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.31","1":"14.31"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.41","1":"14.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.65","1":"13.65"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.79","1":"12.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.35","1":"13.35"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.27","1":"13.27"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"13.61","1":"13.61"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.66","1":"14.66"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.56","1":"14.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"15.17","1":"15.17"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"15.90","1":"15.90"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.30","1":"15.30"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"14.75","1":"14.75"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.68","1":"14.68"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.07","1":"15.07"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.81","1":"14.81"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.82","1":"14.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.63","1":"14.63"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.31","1":"14.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.56","1":"14.56"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.75","1":"13.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.10","1":"14.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.49","1":"13.49"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.01","1":"14.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"14.06","1":"14.06"}]}