{"status":"success","msg":"Data does not exist","data":[{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"65.00","1":"65.00"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"64.25","1":"64.25"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"64.90","1":"64.90"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"64.60","1":"64.60"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"61.40","1":"61.40"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"62.20","1":"62.20"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"62.50","1":"62.50"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"64.95","1":"64.95"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"65.15","1":"65.15"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"65.25","1":"65.25"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"65.00","1":"65.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"64.95","1":"64.95"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"64.80","1":"64.80"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"64.00","1":"64.00"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"64.50","1":"64.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"67.70","1":"67.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"68.00","1":"68.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"66.10","1":"66.10"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"66.75","1":"66.75"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"67.00","1":"67.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"66.25","1":"66.25"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"66.25","1":"66.25"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"64.80","1":"64.80"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"65.35","1":"65.35"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"66.95","1":"66.95"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"69.20","1":"69.20"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"69.40","1":"69.40"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"69.25","1":"69.25"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"68.50","1":"68.50"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"69.50","1":"69.50"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"69.10","1":"69.10"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"69.00","1":"69.00"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"68.40","1":"68.40"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"67.00","1":"67.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"67.75","1":"67.75"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"68.25","1":"68.25"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"71.65","1":"71.65"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"74.90","1":"74.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"73.90","1":"73.90"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"76.45","1":"76.45"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"73.80","1":"73.80"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"74.95","1":"74.95"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"74.20","1":"74.20"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"77.90","1":"77.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"81.75","1":"81.75"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"85.80","1":"85.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"90.05","1":"90.05"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"87.00","1":"87.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"82.65","1":"82.65"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"79.00","1":"79.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"75.05","1":"75.05"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"71.30","1":"71.30"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"67.80","1":"67.80"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"71.15","1":"71.15"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"74.70","1":"74.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"72.45","1":"72.45"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"73.00","1":"73.00"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"69.55","1":"69.55"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"69.65","1":"69.65"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"70.95","1":"70.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"71.75","1":"71.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"71.20","1":"71.20"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"71.00","1":"71.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"70.70","1":"70.70"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"69.25","1":"69.25"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"72.70","1":"72.70"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"69.10","1":"69.10"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"69.70","1":"69.70"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"66.25","1":"66.25"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"67.00","1":"67.00"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"66.90","1":"66.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"65.85","1":"65.85"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"64.95","1":"64.95"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"61.75","1":"61.75"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"59.75","1":"59.75"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"56.80","1":"56.80"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"54.00","1":"54.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"53.50","1":"53.50"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"54.05","1":"54.05"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"55.95","1":"55.95"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"57.25","1":"57.25"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"56.30","1":"56.30"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"56.00","1":"56.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"57.70","1":"57.70"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"60.75","1":"60.75"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"61.25","1":"61.25"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"59.00","1":"59.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"60.05","1":"60.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"61.65","1":"61.65"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"62.00","1":"62.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"62.95","1":"62.95"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"62.50","1":"62.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"63.80","1":"63.80"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"66.95","1":"66.95"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"68.60","1":"68.60"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"71.00","1":"71.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"72.00","1":"72.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"71.95","1":"71.95"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"70.55","1":"70.55"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"71.25","1":"71.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"72.05","1":"72.05"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"70.60","1":"70.60"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"69.90","1":"69.90"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"71.90","1":"71.90"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"75.45","1":"75.45"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"79.20","1":"79.20"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"80.30","1":"80.30"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"76.50","1":"76.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"72.70","1":"72.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"69.10","1":"69.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"67.70","1":"67.70"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"69.75","1":"69.75"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"66.50","1":"66.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"69.80","1":"69.80"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"66.80","1":"66.80"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"62.70","1":"62.70"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"62.45","1":"62.45"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"63.00","1":"63.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"61.50","1":"61.50"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"64.55","1":"64.55"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"66.80","1":"66.80"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"64.80","1":"64.80"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"61.60","1":"61.60"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"61.00","1":"61.00"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"61.50","1":"61.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"62.80","1":"62.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"64.50","1":"64.50"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"65.05","1":"65.05"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"67.15","1":"67.15"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"66.70","1":"66.70"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"69.40","1":"69.40"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"71.50","1":"71.50"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"69.90","1":"69.90"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"68.90","1":"68.90"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"70.50","1":"70.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"71.70","1":"71.70"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"75.25","1":"75.25"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"76.70","1":"76.70"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"75.60","1":"75.60"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"74.50","1":"74.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"76.20","1":"76.20"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"75.80","1":"75.80"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"75.00","1":"75.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"74.00","1":"74.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"76.00","1":"76.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"79.80","1":"79.80"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"83.75","1":"83.75"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"85.45","1":"85.45"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"81.20","1":"81.20"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"77.15","1":"77.15"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"73.30","1":"73.30"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"69.65","1":"69.65"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"73.10","1":"73.10"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"74.00","1":"74.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"72.20","1":"72.20"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"74.40","1":"74.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"73.25","1":"73.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"73.65","1":"73.65"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"70.40","1":"70.40"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"73.90","1":"73.90"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"77.45","1":"77.45"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"73.60","1":"73.60"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"69.95","1":"69.95"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"67.75","1":"67.75"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"68.75","1":"68.75"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"69.75","1":"69.75"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"68.70","1":"68.70"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"69.05","1":"69.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"71.05","1":"71.05"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"73.30","1":"73.30"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"75.70","1":"75.70"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"77.40","1":"77.40"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"78.20","1":"78.20"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"77.50","1":"77.50"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"76.60","1":"76.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"73.25","1":"73.25"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"74.50","1":"74.50"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"72.35","1":"72.35"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"72.55","1":"72.55"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"72.45","1":"72.45"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"72.10","1":"72.10"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"71.80","1":"71.80"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"72.20","1":"72.20"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"71.25","1":"71.25"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"72.20","1":"72.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"72.00","1":"72.00"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"73.00","1":"73.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"72.20","1":"72.20"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.35","1":"71.35"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"74.90","1":"74.90"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"78.00","1":"78.00"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"78.65","1":"78.65"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"77.25","1":"77.25"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"77.00","1":"77.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"78.45","1":"78.45"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"77.55","1":"77.55"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"79.10","1":"79.10"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"83.05","1":"83.05"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"87.20","1":"87.20"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"83.05","1":"83.05"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"85.25","1":"85.25"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"89.50","1":"89.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"90.70","1":"90.70"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"90.75","1":"90.75"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"95.25","1":"95.25"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"97.50","1":"97.50"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"100.00","1":"100.00"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"105.00","1":"105.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"106.75","1":"106.75"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"108.55","1":"108.55"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"106.15","1":"106.15"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"102.10","1":"102.10"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"104.25","1":"104.25"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"103.50","1":"103.50"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"99.80","1":"99.80"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"97.75","1":"97.75"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"99.30","1":"99.30"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"104.25","1":"104.25"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"107.05","1":"107.05"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"112.40","1":"112.40"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"118.00","1":"118.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"123.90","1":"123.90"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"120.75","1":"120.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"126.50","1":"126.50"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"122.60","1":"122.60"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"116.50","1":"116.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"121.00","1":"121.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"123.00","1":"123.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"118.70","1":"118.70"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"112.77","1":"112.77"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"110.30","1":"110.30"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"104.79","1":"104.79"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"103.40","1":"103.40"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"108.57","1":"108.57"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"113.99","1":"113.99"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"113.00","1":"113.00"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"115.50","1":"115.50"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"119.40","1":"119.40"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"117.50","1":"117.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"115.00","1":"115.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"109.25","1":"109.25"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"103.79","1":"103.79"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"98.99","1":"98.99"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"100.25","1":"100.25"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"96.90","1":"96.90"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"92.06","1":"92.06"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"90.25","1":"90.25"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"94.76","1":"94.76"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"90.03","1":"90.03"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"93.80","1":"93.80"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"95.35","1":"95.35"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"95.99","1":"95.99"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"99.20","1":"99.20"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"104.16","1":"104.16"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"103.50","1":"103.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"106.50","1":"106.50"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"106.51","1":"106.51"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"106.00","1":"106.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"106.99","1":"106.99"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"106.45","1":"106.45"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"103.12","1":"103.12"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"97.97","1":"97.97"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"97.20","1":"97.20"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"90.85","1":"90.85"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"87.00","1":"87.00"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"84.00","1":"84.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"92.40","1":"92.40"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"97.00","1":"97.00"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"96.03","1":"96.03"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"95.07","1":"95.07"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"94.12","1":"94.12"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"94.12","1":"94.12"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"93.18","1":"93.18"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"92.25","1":"92.25"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"91.33","1":"91.33"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"90.42","1":"90.42"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"89.52","1":"89.52"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"88.63","1":"88.63"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"87.75","1":"87.75"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"86.88","1":"86.88"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"85.90","1":"85.90"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"84.50","1":"84.50"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"84.39","1":"84.39"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"83.00","1":"83.00"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"87.10","1":"87.10"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"93.45","1":"93.45"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"97.85","1":"97.85"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"93.00","1":"93.00"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"88.35","1":"88.35"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"86.00","1":"86.00"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"88.25","1":"88.25"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"92.66","1":"92.66"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"88.03","1":"88.03"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"83.63","1":"83.63"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"79.45","1":"79.45"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"75.48","1":"75.48"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"71.71","1":"71.71"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"68.13","1":"68.13"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"71.00","1":"71.00"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"72.52","1":"72.52"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"68.90","1":"68.90"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"65.46","1":"65.46"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"66.62","1":"66.62"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"69.95","1":"69.95"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"73.44","1":"73.44"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"69.77","1":"69.77"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"66.29","1":"66.29"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"63.00","1":"63.00"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"61.00","1":"61.00"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"60.00","1":"60.00"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"57.00","1":"57.00"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 08","0":"Sep 19, 08","s_close":"57.00","1":"57.00"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"53.20","1":"53.20"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"50.54","1":"50.54"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"45.62","1":"45.62"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"43.34","1":"43.34"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"41.18","1":"41.18"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"39.13","1":"39.13"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"41.08","1":"41.08"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"39.50","1":"39.50"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"37.28","1":"37.28"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"35.63","1":"35.63"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"33.85","1":"33.85"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"32.23","1":"32.23"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"30.62","1":"30.62"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"29.09","1":"29.09"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"27.64","1":"27.64"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"26.26","1":"26.26"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"24.95","1":"24.95"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"23.71","1":"23.71"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"24.89","1":"24.89"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"24.48","1":"24.48"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"23.64","1":"23.64"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"23.90","1":"23.90"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"23.40","1":"23.40"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"22.85","1":"22.85"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"23.30","1":"23.30"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"24.57","1":"24.57"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"23.58","1":"23.58"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"22.19","1":"22.19"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"21.15","1":"21.15"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"20.35","1":"20.35"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"21.35","1":"21.35"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"21.52","1":"21.52"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"21.23","1":"21.23"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"20.51","1":"20.51"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"20.50","1":"20.50"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"19.01","1":"19.01"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"18.70","1":"18.70"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"17.70","1":"17.70"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"17.00","1":"17.00"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"16.52","1":"16.52"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"15.61","1":"15.61"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"14.73","1":"14.73"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.62","1":"15.62"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.10","1":"15.10"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"14.88","1":"14.88"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"14.01","1":"14.01"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"13.77","1":"13.77"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"14.77","1":"14.77"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"15.77","1":"15.77"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"16.77","1":"16.77"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"17.77","1":"17.77"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"18.77","1":"18.77"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"19.69","1":"19.69"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"20.37","1":"20.37"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"20.37","1":"20.37"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"22.65","1":"22.65"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"23.78","1":"23.78"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"23.80","1":"23.80"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"23.13","1":"23.13"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"22.12","1":"22.12"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"21.69","1":"21.69"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"21.69","1":"21.69"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"21.27","1":"21.27"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"20.21","1":"20.21"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"20.21","1":"20.21"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"18.45","1":"18.45"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"18.45","1":"18.45"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"18.45","1":"18.45"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"18.45","1":"18.45"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"18.45","1":"18.45"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"14.67","1":"14.67"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"14.70","1":"14.70"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"15.70","1":"15.70"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"15.70","1":"15.70"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"15.59","1":"15.59"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"16.28","1":"16.28"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"17.28","1":"17.28"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"17.12","1":"17.12"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"16.32","1":"16.32"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"16.32","1":"16.32"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"17.79","1":"17.79"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"17.48","1":"17.48"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"16.74","1":"16.74"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"15.89","1":"15.89"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"15.89","1":"15.89"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"16.92","1":"16.92"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"16.91","1":"16.91"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"17.46","1":"17.46"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"18.46","1":"18.46"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"19.35","1":"19.35"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"18.37","1":"18.37"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"17.73","1":"17.73"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"17.25","1":"17.25"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"16.25","1":"16.25"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"17.00","1":"17.00"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"18.00","1":"18.00"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"18.99","1":"18.99"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"18.53","1":"18.53"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"18.60","1":"18.60"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"18.93","1":"18.93"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"18.05","1":"18.05"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"17.21","1":"17.21"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"18.21","1":"18.21"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"18.22","1":"18.22"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"17.87","1":"17.87"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"17.78","1":"17.78"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"17.65","1":"17.65"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"17.30","1":"17.30"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"17.36","1":"17.36"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"17.47","1":"17.47"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"17.16","1":"17.16"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"16.94","1":"16.94"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"17.27","1":"17.27"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"17.56","1":"17.56"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"17.44","1":"17.44"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"17.31","1":"17.31"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"17.02","1":"17.02"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"16.42","1":"16.42"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"16.16","1":"16.16"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"16.26","1":"16.26"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"16.66","1":"16.66"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"16.25","1":"16.25"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"16.38","1":"16.38"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"16.22","1":"16.22"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"16.51","1":"16.51"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"16.07","1":"16.07"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"16.05","1":"16.05"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"16.25","1":"16.25"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"16.19","1":"16.19"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"15.69","1":"15.69"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"15.53","1":"15.53"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"15.29","1":"15.29"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"14.74","1":"14.74"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"14.56","1":"14.56"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"14.98","1":"14.98"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"14.73","1":"14.73"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"14.95","1":"14.95"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"14.54","1":"14.54"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.19","1":"15.19"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"15.04","1":"15.04"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"15.36","1":"15.36"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"14.65","1":"14.65"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"14.19","1":"14.19"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"13.94","1":"13.94"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"13.71","1":"13.71"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"13.89","1":"13.89"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"13.61","1":"13.61"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"13.32","1":"13.32"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"13.75","1":"13.75"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"13.79","1":"13.79"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"13.94","1":"13.94"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"13.50","1":"13.50"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"13.95","1":"13.95"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"13.96","1":"13.96"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"14.95","1":"14.95"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"15.95","1":"15.95"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"16.95","1":"16.95"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"17.95","1":"17.95"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"18.95","1":"18.95"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"18.52","1":"18.52"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"17.64","1":"17.64"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"17.15","1":"17.15"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"17.11","1":"17.11"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"17.45","1":"17.45"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"18.45","1":"18.45"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"19.45","1":"19.45"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"20.45","1":"20.45"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"20.27","1":"20.27"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"20.45","1":"20.45"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"20.01","1":"20.01"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"19.10","1":"19.10"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"19.35","1":"19.35"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"19.08","1":"19.08"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"18.91","1":"18.91"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"18.73","1":"18.73"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"17.95","1":"17.95"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"17.80","1":"17.80"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"17.73","1":"17.73"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"18.73","1":"18.73"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"19.27","1":"19.27"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"18.64","1":"18.64"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"18.79","1":"18.79"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"17.81","1":"17.81"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"18.17","1":"18.17"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"17.19","1":"17.19"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"16.46","1":"16.46"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"16.39","1":"16.39"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"15.83","1":"15.83"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"16.04","1":"16.04"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"15.66","1":"15.66"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"15.10","1":"15.10"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"15.22","1":"15.22"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"14.28","1":"14.28"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"14.18","1":"14.18"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"14.85","1":"14.85"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"14.26","1":"14.26"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"13.83","1":"13.83"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"13.66","1":"13.66"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"14.02","1":"14.02"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"14.62","1":"14.62"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"14.82","1":"14.82"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"14.83","1":"14.83"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"14.50","1":"14.50"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"14.09","1":"14.09"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"14.29","1":"14.29"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"14.26","1":"14.26"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"14.03","1":"14.03"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"14.04","1":"14.04"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"14.17","1":"14.17"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"14.12","1":"14.12"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"13.82","1":"13.82"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"14.16","1":"14.16"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"15.16","1":"15.16"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"14.39","1":"14.39"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"14.39","1":"14.39"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"14.07","1":"14.07"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"14.22","1":"14.22"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"14.35","1":"14.35"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"14.40","1":"14.40"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"14.87","1":"14.87"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"14.69","1":"14.69"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"14.44","1":"14.44"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"14.29","1":"14.29"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"14.16","1":"14.16"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"14.22","1":"14.22"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"14.44","1":"14.44"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"14.41","1":"14.41"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"14.63","1":"14.63"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"14.40","1":"14.40"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"14.58","1":"14.58"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"14.37","1":"14.37"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"14.04","1":"14.04"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"14.18","1":"14.18"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"14.85","1":"14.85"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"14.92","1":"14.92"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"14.82","1":"14.82"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"14.51","1":"14.51"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"14.45","1":"14.45"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"14.41","1":"14.41"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"14.62","1":"14.62"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"14.68","1":"14.68"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"14.81","1":"14.81"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"14.56","1":"14.56"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"14.11","1":"14.11"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"14.22","1":"14.22"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"14.35","1":"14.35"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"14.22","1":"14.22"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"13.97","1":"13.97"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"13.71","1":"13.71"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"14.02","1":"14.02"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"14.01","1":"14.01"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"13.75","1":"13.75"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"13.88","1":"13.88"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"13.82","1":"13.82"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"13.77","1":"13.77"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"13.72","1":"13.72"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"13.52","1":"13.52"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"13.82","1":"13.82"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"13.67","1":"13.67"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"13.26","1":"13.26"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"13.51","1":"13.51"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"13.49","1":"13.49"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"13.29","1":"13.29"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"13.32","1":"13.32"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"13.15","1":"13.15"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"12.92","1":"12.92"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"12.30","1":"12.30"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"12.01","1":"12.01"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"11.58","1":"11.58"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"10.60","1":"10.60"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"10.32","1":"10.32"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"9.68","1":"9.68"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"10.62","1":"10.62"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"11.39","1":"11.39"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"11.06","1":"11.06"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"10.92","1":"10.92"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"10.60","1":"10.60"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"10.65","1":"10.65"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"10.59","1":"10.59"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"10.56","1":"10.56"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"10.39","1":"10.39"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"10.21","1":"10.21"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"10.09","1":"10.09"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"10.07","1":"10.07"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"9.74","1":"9.74"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"9.99","1":"9.99"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.72","1":"9.72"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"9.73","1":"9.73"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"9.50","1":"9.50"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.62","1":"8.62"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.81","1":"8.81"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.95","1":"8.95"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"8.89","1":"8.89"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.82","1":"8.82"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.57","1":"8.57"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"8.62","1":"8.62"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"9.62","1":"9.62"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"10.16","1":"10.16"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"9.89","1":"9.89"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"9.37","1":"9.37"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"9.55","1":"9.55"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"9.53","1":"9.53"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"9.31","1":"9.31"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"8.99","1":"8.99"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"8.94","1":"8.94"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.76","1":"8.76"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.81","1":"8.81"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.86","1":"8.86"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.72","1":"8.72"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.64","1":"8.64"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.40","1":"8.40"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"7.69","1":"7.69"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"6.75","1":"6.75"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"7.75","1":"7.75"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.75","1":"8.75"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"9.09","1":"9.09"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.70","1":"8.70"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.51","1":"8.51"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.29","1":"8.29"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"8.24","1":"8.24"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.25","1":"8.25"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.04","1":"8.04"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.56","1":"7.56"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.81","1":"7.81"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.74","1":"7.74"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.71","1":"7.71"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.68","1":"7.68"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"6.89","1":"6.89"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.46","1":"7.46"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.09","1":"7.09"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"7.07","1":"7.07"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.64","1":"6.64"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.45","1":"6.45"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"7.45","1":"7.45"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"8.43","1":"8.43"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"8.45","1":"8.45"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"8.04","1":"8.04"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.79","1":"7.79"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"7.25","1":"7.25"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"7.31","1":"7.31"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"6.88","1":"6.88"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"7.02","1":"7.02"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"7.92","1":"7.92"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"8.25","1":"8.25"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"7.94","1":"7.94"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"7.95","1":"7.95"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"7.78","1":"7.78"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"7.58","1":"7.58"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"7.42","1":"7.42"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.16","1":"7.16"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"7.46","1":"7.46"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"7.33","1":"7.33"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.23","1":"7.23"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.15","1":"7.15"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.02","1":"7.02"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.66","1":"7.66"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.65","1":"7.65"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.64","1":"7.64"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.49","1":"7.49"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.51","1":"7.51"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.63","1":"7.63"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.62","1":"7.62"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.91","1":"7.91"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"7.86","1":"7.86"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"7.75","1":"7.75"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"8.47","1":"8.47"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"8.32","1":"8.32"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"8.09","1":"8.09"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"7.90","1":"7.90"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"7.88","1":"7.88"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"7.80","1":"7.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"7.70","1":"7.70"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"7.83","1":"7.83"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"7.52","1":"7.52"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"7.50","1":"7.50"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"7.43","1":"7.43"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"7.31","1":"7.31"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.57","1":"6.57"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"6.58","1":"6.58"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"6.95","1":"6.95"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.81","1":"6.81"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"6.69","1":"6.69"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.03","1":"6.03"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"6.75","1":"6.75"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"6.30","1":"6.30"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"6.29","1":"6.29"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"6.19","1":"6.19"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"6.12","1":"6.12"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.97","1":"5.97"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.90","1":"5.90"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"5.90","1":"5.90"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"5.84","1":"5.84"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"5.66","1":"5.66"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"6.06","1":"6.06"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.82","1":"5.82"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.88","1":"5.88"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"5.67","1":"5.67"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"5.53","1":"5.53"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.59","1":"5.59"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.78","1":"5.78"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.86","1":"5.86"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.20","1":"6.20"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"6.18","1":"6.18"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"6.07","1":"6.07"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.94","1":"5.94"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"5.79","1":"5.79"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"5.86","1":"5.86"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.78","1":"5.78"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"5.70","1":"5.70"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"5.81","1":"5.81"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.65","1":"5.65"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.69","1":"5.69"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"5.73","1":"5.73"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"5.55","1":"5.55"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"5.47","1":"5.47"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.31","1":"5.31"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.29","1":"5.29"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.65","1":"5.65"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.73","1":"5.73"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"5.66","1":"5.66"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"5.99","1":"5.99"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"5.98","1":"5.98"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"5.80","1":"5.80"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"6.06","1":"6.06"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"5.92","1":"5.92"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.09","1":"6.09"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.13","1":"6.13"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.21","1":"6.21"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.28","1":"6.28"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.05","1":"6.05"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"6.02","1":"6.02"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.99","1":"5.99"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"5.91","1":"5.91"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"5.90","1":"5.90"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"6.12","1":"6.12"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"6.06","1":"6.06"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"6.09","1":"6.09"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"6.38","1":"6.38"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.04","1":"7.04"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"7.06","1":"7.06"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.96","1":"6.96"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"6.77","1":"6.77"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.02","1":"7.02"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.07","1":"7.07"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"7.18","1":"7.18"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.44","1":"7.44"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.14","1":"7.14"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.01","1":"7.01"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.10","1":"7.10"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.03","1":"7.03"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"6.87","1":"6.87"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"6.84","1":"6.84"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"6.88","1":"6.88"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.03","1":"7.03"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"6.92","1":"6.92"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.95","1":"6.95"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.99","1":"6.99"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.47","1":"6.47"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"6.56","1":"6.56"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"6.47","1":"6.47"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"6.84","1":"6.84"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"6.65","1":"6.65"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.60","1":"6.60"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.63","1":"6.63"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.59","1":"6.59"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"6.60","1":"6.60"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.69","1":"6.69"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.46","1":"6.46"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.53","1":"6.53"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.64","1":"6.64"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.68","1":"6.68"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"6.38","1":"6.38"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.69","1":"6.69"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.68","1":"6.68"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.66","1":"6.66"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.69","1":"6.69"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.58","1":"6.58"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.64","1":"6.64"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.78","1":"6.78"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.17","1":"7.17"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.27","1":"7.27"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.02","1":"7.02"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.86","1":"6.86"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.06","1":"7.06"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.93","1":"6.93"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.98","1":"6.98"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.74","1":"6.74"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"6.76","1":"6.76"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.72","1":"6.72"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"6.49","1":"6.49"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.55","1":"6.55"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"6.79","1":"6.79"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.67","1":"6.67"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.69","1":"6.69"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.67","1":"6.67"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.56","1":"6.56"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.70","1":"6.70"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.39","1":"6.39"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"6.58","1":"6.58"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.67","1":"6.67"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"6.35","1":"6.35"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"6.13","1":"6.13"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"5.86","1":"5.86"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"5.72","1":"5.72"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.55","1":"5.55"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.19","1":"5.19"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.58","1":"5.58"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"5.84","1":"5.84"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.67","1":"5.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.75","1":"5.75"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"5.77","1":"5.77"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"5.72","1":"5.72"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"5.55","1":"5.55"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"5.70","1":"5.70"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"5.67","1":"5.67"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"5.54","1":"5.54"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"5.42","1":"5.42"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"5.44","1":"5.44"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"5.56","1":"5.56"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"5.49","1":"5.49"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"5.45","1":"5.45"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"5.27","1":"5.27"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"5.67","1":"5.67"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.26","1":"6.26"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"5.99","1":"5.99"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"5.87","1":"5.87"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"5.80","1":"5.80"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"5.85","1":"5.85"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"5.77","1":"5.77"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"5.72","1":"5.72"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"5.67","1":"5.67"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"5.51","1":"5.51"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"5.61","1":"5.61"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"5.75","1":"5.75"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"5.64","1":"5.64"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"5.60","1":"5.60"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"5.45","1":"5.45"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"5.40","1":"5.40"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"5.25","1":"5.25"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"5.29","1":"5.29"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"5.53","1":"5.53"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"5.71","1":"5.71"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"5.76","1":"5.76"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"5.61","1":"5.61"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"5.45","1":"5.45"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"5.49","1":"5.49"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"5.52","1":"5.52"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"5.41","1":"5.41"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"5.35","1":"5.35"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"5.24","1":"5.24"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"5.16","1":"5.16"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"4.99","1":"4.99"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"4.61","1":"4.61"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"4.75","1":"4.75"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"5.18","1":"5.18"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"5.24","1":"5.24"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"5.04","1":"5.04"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"4.92","1":"4.92"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"5.05","1":"5.05"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"5.09","1":"5.09"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"5.15","1":"5.15"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"5.48","1":"5.48"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"5.33","1":"5.33"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"5.23","1":"5.23"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"5.25","1":"5.25"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"5.31","1":"5.31"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"5.45","1":"5.45"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"5.54","1":"5.54"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.01","1":"6.01"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"5.77","1":"5.77"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"5.62","1":"5.62"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"5.54","1":"5.54"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"5.71","1":"5.71"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"5.64","1":"5.64"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"5.56","1":"5.56"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"5.53","1":"5.53"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"5.72","1":"5.72"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.69","1":"5.69"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"5.60","1":"5.60"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"5.53","1":"5.53"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"5.61","1":"5.61"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"5.59","1":"5.59"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"5.46","1":"5.46"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.40","1":"5.40"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"5.48","1":"5.48"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"5.40","1":"5.40"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"5.33","1":"5.33"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.40","1":"5.40"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"5.20","1":"5.20"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5.29","1":"5.29"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.13","1":"5.13"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.22","1":"5.22"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"5.13","1":"5.13"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"5.20","1":"5.20"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"5.26","1":"5.26"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"5.20","1":"5.20"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"5.18","1":"5.18"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"5.26","1":"5.26"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"5.16","1":"5.16"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"5.18","1":"5.18"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"5.05","1":"5.05"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.16","1":"5.16"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.11","1":"5.11"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"5.11","1":"5.11"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.04","1":"5.04"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.90","1":"4.90"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"4.80","1":"4.80"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"4.70","1":"4.70"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4.56","1":"4.56"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"4.50","1":"4.50"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.14","1":"4.14"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"3.83","1":"3.83"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"4.14","1":"4.14"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"4.09","1":"4.09"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"4.06","1":"4.06"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"4.07","1":"4.07"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"3.90","1":"3.90"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"3.79","1":"3.79"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"3.50","1":"3.50"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"3.65","1":"3.65"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"3.74","1":"3.74"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"3.70","1":"3.70"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"3.69","1":"3.69"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"3.70","1":"3.70"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"3.60","1":"3.60"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"3.82","1":"3.82"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"3.90","1":"3.90"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"3.84","1":"3.84"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"3.70","1":"3.70"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"3.70","1":"3.70"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"3.68","1":"3.68"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"3.72","1":"3.72"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"3.75","1":"3.75"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"3.65","1":"3.65"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"3.52","1":"3.52"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"3.70","1":"3.70"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"3.99","1":"3.99"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"3.74","1":"3.74"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"3.37","1":"3.37"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"3.55","1":"3.55"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"3.61","1":"3.61"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"3.59","1":"3.59"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"3.68","1":"3.68"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"3.46","1":"3.46"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"3.55","1":"3.55"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"3.50","1":"3.50"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"3.50","1":"3.50"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"3.63","1":"3.63"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"3.65","1":"3.65"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"3.64","1":"3.64"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"3.60","1":"3.60"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"3.56","1":"3.56"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"3.57","1":"3.57"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"3.67","1":"3.67"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"3.59","1":"3.59"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"3.55","1":"3.55"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"3.60","1":"3.60"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"3.60","1":"3.60"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"3.40","1":"3.40"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"3.30","1":"3.30"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"3.15","1":"3.15"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"3.21","1":"3.21"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"3.43","1":"3.43"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"3.39","1":"3.39"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"3.34","1":"3.34"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"3.65","1":"3.65"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"3.75","1":"3.75"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"3.50","1":"3.50"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"3.45","1":"3.45"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"3.56","1":"3.56"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"3.40","1":"3.40"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"3.30","1":"3.30"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"3.47","1":"3.47"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"3.30","1":"3.30"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"3.24","1":"3.24"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"3.38","1":"3.38"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"3.29","1":"3.29"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"3.11","1":"3.11"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"3.17","1":"3.17"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"3.16","1":"3.16"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"3.16","1":"3.16"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"3.34","1":"3.34"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"3.15","1":"3.15"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.11","1":"3.11"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"3.10","1":"3.10"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"3.25","1":"3.25"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"3.13","1":"3.13"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.19","1":"3.19"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"3.05","1":"3.05"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"3.12","1":"3.12"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.08","1":"3.08"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"2.90","1":"2.90"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"2.99","1":"2.99"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.00","1":"3.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"2.84","1":"2.84"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"2.80","1":"2.80"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"2.83","1":"2.83"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"2.67","1":"2.67"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"2.66","1":"2.66"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"2.58","1":"2.58"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"2.70","1":"2.70"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"2.63","1":"2.63"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"2.84","1":"2.84"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"2.80","1":"2.80"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"2.70","1":"2.70"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"2.65","1":"2.65"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"2.60","1":"2.60"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"2.50","1":"2.50"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"2.47","1":"2.47"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"2.62","1":"2.62"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"2.75","1":"2.75"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"2.85","1":"2.85"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"2.88","1":"2.88"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"3.11","1":"3.11"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"3.25","1":"3.25"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"4.86","1":"4.86"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"4.47","1":"4.47"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"4.39","1":"4.39"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"4.15","1":"4.15"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.18","1":"4.18"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"4.29","1":"4.29"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"4.56","1":"4.56"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.78","1":"4.78"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"4.88","1":"4.88"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"5.88","1":"5.88"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"5.62","1":"5.62"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"5.16","1":"5.16"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"6.10","1":"6.10"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"5.97","1":"5.97"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"5.91","1":"5.91"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"5.56","1":"5.56"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"5.60","1":"5.60"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.73","1":"5.73"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"5.54","1":"5.54"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"5.34","1":"5.34"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"5.48","1":"5.48"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.28","1":"5.28"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.21","1":"5.21"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"4.93","1":"4.93"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.52","1":"4.52"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"4.29","1":"4.29"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"4.53","1":"4.53"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"5.03","1":"5.03"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"4.87","1":"4.87"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"5.19","1":"5.19"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.19","1":"6.19"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.19","1":"7.19"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.43","1":"7.43"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"8.43","1":"8.43"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.43","1":"9.43"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.43","1":"10.43"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"11.29","1":"11.29"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.29","1":"10.29"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"10.41","1":"10.41"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.39","1":"10.39"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"11.39","1":"11.39"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"12.39","1":"12.39"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"13.39","1":"13.39"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"14.10","1":"14.10"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"13.19","1":"13.19"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"13.64","1":"13.64"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.20","1":"13.20"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"14.16","1":"14.16"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"15.13","1":"15.13"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"14.26","1":"14.26"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"13.74","1":"13.74"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"14.15","1":"14.15"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.69","1":"13.69"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.43","1":"13.43"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"12.44","1":"12.44"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"11.47","1":"11.47"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"10.97","1":"10.97"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"10.50","1":"10.50"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.50","1":"11.50"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"12.50","1":"12.50"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"12.64","1":"12.64"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"12.97","1":"12.97"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"12.79","1":"12.79"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"12.62","1":"12.62"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.62","1":"11.62"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"10.62","1":"10.62"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"9.62","1":"9.62"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"10.62","1":"10.62"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"11.56","1":"11.56"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.56","1":"10.56"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.16","1":"10.16"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"10.30","1":"10.30"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"10.95","1":"10.95"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"10.09","1":"10.09"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"9.36","1":"9.36"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.52","1":"9.52"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.70","1":"9.70"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.17","1":"9.17"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.06","1":"9.06"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"9.31","1":"9.31"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"9.29","1":"9.29"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"9.74","1":"9.74"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"9.39","1":"9.39"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"9.01","1":"9.01"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"9.05","1":"9.05"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"9.10","1":"9.10"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"8.65","1":"8.65"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"8.08","1":"8.08"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"8.51","1":"8.51"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"8.33","1":"8.33"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"6.80","1":"6.80"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.61","1":"7.61"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.91","1":"7.91"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.29","1":"7.29"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.87","1":"7.87"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.54","1":"7.54"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.34","1":"7.34"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.18","1":"7.18"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.18","1":"7.18"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.04","1":"7.04"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"6.86","1":"6.86"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.11","1":"7.11"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.31","1":"7.31"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"8.19","1":"8.19"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.82","1":"7.82"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.64","1":"7.64"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.90","1":"7.90"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"8.27","1":"8.27"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"8.10","1":"8.10"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.87","1":"7.87"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"8.15","1":"8.15"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"8.41","1":"8.41"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"9.41","1":"9.41"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.02","1":"10.02"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.16","1":"9.16"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.79","1":"8.79"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.98","1":"8.98"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"9.41","1":"9.41"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"9.73","1":"9.73"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"9.44","1":"9.44"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"9.28","1":"9.28"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"9.12","1":"9.12"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"9.26","1":"9.26"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"9.25","1":"9.25"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"9.03","1":"9.03"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"8.71","1":"8.71"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.69","1":"8.69"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"8.98","1":"8.98"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"9.30","1":"9.30"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"9.07","1":"9.07"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"9.35","1":"9.35"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"9.05","1":"9.05"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"8.85","1":"8.85"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"9.18","1":"9.18"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"9.64","1":"9.64"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"9.30","1":"9.30"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"9.09","1":"9.09"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"9.16","1":"9.16"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"8.76","1":"8.76"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"8.97","1":"8.97"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"8.85","1":"8.85"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.83","1":"8.83"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"8.86","1":"8.86"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"8.74","1":"8.74"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"8.68","1":"8.68"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"8.80","1":"8.80"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"8.80","1":"8.80"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"8.61","1":"8.61"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"8.59","1":"8.59"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"8.64","1":"8.64"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"8.57","1":"8.57"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"8.57","1":"8.57"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"8.72","1":"8.72"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"8.52","1":"8.52"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"8.39","1":"8.39"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"8.38","1":"8.38"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"8.39","1":"8.39"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"8.32","1":"8.32"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"8.25","1":"8.25"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"8.27","1":"8.27"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.28","1":"8.28"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"8.63","1":"8.63"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"8.64","1":"8.64"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.46","1":"8.46"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"8.29","1":"8.29"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"8.46","1":"8.46"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"8.32","1":"8.32"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"8.34","1":"8.34"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"8.23","1":"8.23"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"8.30","1":"8.30"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"8.23","1":"8.23"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"8.21","1":"8.21"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.08","1":"8.08"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"9.08","1":"9.08"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"9.44","1":"9.44"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.85","1":"8.85"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"8.70","1":"8.70"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"8.64","1":"8.64"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"8.54","1":"8.54"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"8.59","1":"8.59"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"8.46","1":"8.46"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"8.42","1":"8.42"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.35","1":"8.35"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"8.07","1":"8.07"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"8.10","1":"8.10"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"9.10","1":"9.10"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"9.59","1":"9.59"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"9.13","1":"9.13"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"8.94","1":"8.94"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"8.99","1":"8.99"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.94","1":"8.94"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"8.90","1":"8.90"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.60","1":"8.60"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"8.79","1":"8.79"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"8.68","1":"8.68"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"8.71","1":"8.71"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"8.58","1":"8.58"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"8.60","1":"8.60"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"8.58","1":"8.58"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"9.03","1":"9.03"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"8.89","1":"8.89"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.88","1":"8.88"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"9.15","1":"9.15"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"9.01","1":"9.01"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.89","1":"8.89"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.64","1":"8.64"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.62","1":"8.62"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.37","1":"8.37"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.37","1":"8.37"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.41","1":"8.41"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.41","1":"8.41"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.34","1":"8.34"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"8.18","1":"8.18"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.15","1":"8.15"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.26","1":"8.26"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.25","1":"8.25"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.18","1":"8.18"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"8.14","1":"8.14"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"7.94","1":"7.94"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"8.22","1":"8.22"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.12","1":"8.12"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"7.34","1":"7.34"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"7.75","1":"7.75"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"7.60","1":"7.60"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"7.32","1":"7.32"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"7.45","1":"7.45"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"7.61","1":"7.61"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"7.36","1":"7.36"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"7.48","1":"7.48"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"7.55","1":"7.55"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.78","1":"6.78"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.84","1":"6.84"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"7.15","1":"7.15"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"7.59","1":"7.59"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"7.69","1":"7.69"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"8.21","1":"8.21"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"8.29","1":"8.29"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"8.20","1":"8.20"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"8.16","1":"8.16"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"8.16","1":"8.16"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"8.36","1":"8.36"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"8.15","1":"8.15"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"8.10","1":"8.10"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"8.10","1":"8.10"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"8.16","1":"8.16"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"8.23","1":"8.23"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"9.03","1":"9.03"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"8.70","1":"8.70"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"8.51","1":"8.51"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"8.51","1":"8.51"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"8.63","1":"8.63"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"8.54","1":"8.54"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"8.74","1":"8.74"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"8.72","1":"8.72"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"8.58","1":"8.58"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"8.84","1":"8.84"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"8.75","1":"8.75"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.05","1":"9.05"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"8.53","1":"8.53"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"8.52","1":"8.52"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"8.65","1":"8.65"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"8.74","1":"8.74"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.58","1":"8.58"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.22","1":"8.22"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"8.07","1":"8.07"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.17","1":"8.17"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.05","1":"8.05"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"7.59","1":"7.59"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"7.81","1":"7.81"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"7.77","1":"7.77"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"7.87","1":"7.87"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.10","1":"8.10"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.11","1":"8.11"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.12","1":"8.12"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.37","1":"8.37"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.27","1":"8.27"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.28","1":"8.28"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"7.20","1":"7.20"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"7.13","1":"7.13"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"7.02","1":"7.02"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"7.11","1":"7.11"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"7.12","1":"7.12"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"7.06","1":"7.06"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"7.00","1":"7.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"6.93","1":"6.93"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"7.73","1":"7.73"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.23","1":"7.23"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.03","1":"7.03"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"7.10","1":"7.10"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"7.14","1":"7.14"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"6.86","1":"6.86"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"6.72","1":"6.72"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"6.51","1":"6.51"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"6.71","1":"6.71"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"6.83","1":"6.83"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"6.72","1":"6.72"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"6.79","1":"6.79"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"6.79","1":"6.79"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"6.79","1":"6.79"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"6.70","1":"6.70"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"6.50","1":"6.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"6.50","1":"6.50"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"6.46","1":"6.46"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"6.58","1":"6.58"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"6.48","1":"6.48"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"6.34","1":"6.34"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"6.35","1":"6.35"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"6.78","1":"6.78"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"6.74","1":"6.74"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"6.95","1":"6.95"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"6.85","1":"6.85"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"6.78","1":"6.78"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"6.79","1":"6.79"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"6.94","1":"6.94"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"6.84","1":"6.84"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"6.85","1":"6.85"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"7.14","1":"7.14"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"7.01","1":"7.01"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"6.96","1":"6.96"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"7.01","1":"7.01"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"7.23","1":"7.23"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"8.23","1":"8.23"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.66","1":"8.66"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.48","1":"8.48"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"8.47","1":"8.47"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"8.71","1":"8.71"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"8.37","1":"8.37"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"8.26","1":"8.26"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"8.06","1":"8.06"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"7.97","1":"7.97"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"8.41","1":"8.41"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"8.38","1":"8.38"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"8.37","1":"8.37"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"8.14","1":"8.14"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"8.10","1":"8.10"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"7.96","1":"7.96"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"7.57","1":"7.57"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"6.98","1":"6.98"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"6.87","1":"6.87"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"6.89","1":"6.89"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"6.87","1":"6.87"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"6.85","1":"6.85"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.09","1":"7.09"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"7.26","1":"7.26"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.35","1":"7.35"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"7.37","1":"7.37"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"7.57","1":"7.57"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"7.51","1":"7.51"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"7.53","1":"7.53"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"7.38","1":"7.38"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"7.33","1":"7.33"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"7.48","1":"7.48"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"7.53","1":"7.53"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"7.96","1":"7.96"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"8.35","1":"8.35"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"8.34","1":"8.34"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"8.12","1":"8.12"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"8.08","1":"8.08"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"8.26","1":"8.26"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"8.39","1":"8.39"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"8.55","1":"8.55"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"8.30","1":"8.30"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"8.10","1":"8.10"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"8.25","1":"8.25"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"9.06","1":"9.06"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"9.02","1":"9.02"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"8.46","1":"8.46"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"8.64","1":"8.64"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"9.64","1":"9.64"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"10.24","1":"10.24"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"10.26","1":"10.26"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"9.45","1":"9.45"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"8.60","1":"8.60"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"8.43","1":"8.43"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"8.28","1":"8.28"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"8.02","1":"8.02"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"8.27","1":"8.27"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"8.35","1":"8.35"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"8.12","1":"8.12"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"7.96","1":"7.96"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.88","1":"7.88"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"7.59","1":"7.59"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"7.34","1":"7.34"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"7.90","1":"7.90"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.01","1":"8.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.25","1":"8.25"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"8.35","1":"8.35"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.26","1":"8.26"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"8.25","1":"8.25"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.04","1":"9.04"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.02","1":"9.02"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"8.66","1":"8.66"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"8.40","1":"8.40"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"8.45","1":"8.45"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"8.35","1":"8.35"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"8.45","1":"8.45"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"8.55","1":"8.55"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"8.65","1":"8.65"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"8.61","1":"8.61"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"8.58","1":"8.58"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"8.16","1":"8.16"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"8.11","1":"8.11"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"7.83","1":"7.83"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"7.85","1":"7.85"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"7.89","1":"7.89"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"7.78","1":"7.78"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.33","1":"8.33"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"8.16","1":"8.16"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"8.37","1":"8.37"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"8.62","1":"8.62"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"8.59","1":"8.59"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"8.80","1":"8.80"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"8.68","1":"8.68"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"8.75","1":"8.75"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"9.29","1":"9.29"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"9.30","1":"9.30"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"9.22","1":"9.22"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"10.22","1":"10.22"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"10.37","1":"10.37"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"10.27","1":"10.27"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"10.17","1":"10.17"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"9.87","1":"9.87"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"10.09","1":"10.09"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"9.99","1":"9.99"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"9.87","1":"9.87"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"9.91","1":"9.91"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"10.15","1":"10.15"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"10.84","1":"10.84"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"10.52","1":"10.52"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"10.36","1":"10.36"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"9.33","1":"9.33"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"9.15","1":"9.15"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"9.20","1":"9.20"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"9.11","1":"9.11"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.90","1":"8.90"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"9.01","1":"9.01"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"9.01","1":"9.01"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.93","1":"8.93"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.90","1":"8.90"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"9.18","1":"9.18"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"9.14","1":"9.14"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"9.10","1":"9.10"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"9.10","1":"9.10"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"9.06","1":"9.06"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"9.09","1":"9.09"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"9.14","1":"9.14"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"9.12","1":"9.12"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"9.12","1":"9.12"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"9.12","1":"9.12"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"10.12","1":"10.12"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"10.08","1":"10.08"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"10.20","1":"10.20"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"10.25","1":"10.25"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"10.94","1":"10.94"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"11.18","1":"11.18"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"11.31","1":"11.31"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"11.26","1":"11.26"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"11.47","1":"11.47"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"11.36","1":"11.36"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"11.04","1":"11.04"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"10.97","1":"10.97"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"10.92","1":"10.92"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"11.37","1":"11.37"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"12.11","1":"12.11"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"11.93","1":"11.93"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"11.90","1":"11.90"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"11.88","1":"11.88"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"11.87","1":"11.87"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"11.52","1":"11.52"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"11.38","1":"11.38"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"11.61","1":"11.61"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.35","1":"12.35"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"13.27","1":"13.27"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"14.03","1":"14.03"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"13.86","1":"13.86"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"13.79","1":"13.79"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"13.84","1":"13.84"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"13.54","1":"13.54"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"13.55","1":"13.55"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"13.28","1":"13.28"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"13.08","1":"13.08"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"12.99","1":"12.99"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"13.61","1":"13.61"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"13.69","1":"13.69"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"14.22","1":"14.22"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"13.36","1":"13.36"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"13.53","1":"13.53"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"13.23","1":"13.23"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"13.38","1":"13.38"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"13.54","1":"13.54"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"13.64","1":"13.64"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"13.31","1":"13.31"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"13.39","1":"13.39"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"13.59","1":"13.59"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"13.77","1":"13.77"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"13.90","1":"13.90"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"12.90","1":"12.90"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"11.94","1":"11.94"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"11.06","1":"11.06"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"11.25","1":"11.25"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"10.90","1":"10.90"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"11.13","1":"11.13"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"10.82","1":"10.82"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"10.92","1":"10.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"11.21","1":"11.21"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"11.72","1":"11.72"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"11.70","1":"11.70"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"11.87","1":"11.87"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"11.63","1":"11.63"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"12.10","1":"12.10"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"11.70","1":"11.70"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"11.65","1":"11.65"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"11.83","1":"11.83"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"11.72","1":"11.72"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"11.71","1":"11.71"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"11.62","1":"11.62"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"11.65","1":"11.65"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"11.65","1":"11.65"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"11.74","1":"11.74"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"11.73","1":"11.73"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"11.72","1":"11.72"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"11.56","1":"11.56"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"11.89","1":"11.89"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"11.96","1":"11.96"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"11.97","1":"11.97"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"12.08","1":"12.08"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"11.86","1":"11.86"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"11.84","1":"11.84"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"12.61","1":"12.61"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"13.56","1":"13.56"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"13.34","1":"13.34"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"13.85","1":"13.85"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"13.34","1":"13.34"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"13.39","1":"13.39"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"13.17","1":"13.17"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"13.04","1":"13.04"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"12.86","1":"12.86"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"12.52","1":"12.52"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"12.08","1":"12.08"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"11.62","1":"11.62"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"11.56","1":"11.56"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"11.53","1":"11.53"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"11.41","1":"11.41"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"12.39","1":"12.39"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"11.92","1":"11.92"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"11.74","1":"11.74"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"11.69","1":"11.69"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"11.80","1":"11.80"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"11.80","1":"11.80"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"12.66","1":"12.66"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"12.29","1":"12.29"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"11.99","1":"11.99"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"12.89","1":"12.89"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"12.98","1":"12.98"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"12.59","1":"12.59"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"12.45","1":"12.45"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"12.31","1":"12.31"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"12.44","1":"12.44"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"12.32","1":"12.32"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"12.30","1":"12.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"12.31","1":"12.31"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"12.37","1":"12.37"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"12.77","1":"12.77"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"12.75","1":"12.75"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"12.57","1":"12.57"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"12.04","1":"12.04"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"12.46","1":"12.46"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"12.67","1":"12.67"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"12.71","1":"12.71"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"12.57","1":"12.57"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"12.59","1":"12.59"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"12.65","1":"12.65"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"12.57","1":"12.57"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"12.62","1":"12.62"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"12.57","1":"12.57"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"12.01","1":"12.01"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"11.82","1":"11.82"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"11.41","1":"11.41"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"11.44","1":"11.44"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"11.75","1":"11.75"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"11.78","1":"11.78"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11.60","1":"11.60"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"11.78","1":"11.78"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"11.73","1":"11.73"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"11.71","1":"11.71"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"11.80","1":"11.80"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"11.90","1":"11.90"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"11.86","1":"11.86"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"11.86","1":"11.86"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"11.86","1":"11.86"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"11.85","1":"11.85"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"11.75","1":"11.75"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"11.82","1":"11.82"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"11.85","1":"11.85"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"11.80","1":"11.80"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"11.80","1":"11.80"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"11.70","1":"11.70"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"12.18","1":"12.18"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"12.09","1":"12.09"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"11.94","1":"11.94"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"12.33","1":"12.33"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"12.73","1":"12.73"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"12.55","1":"12.55"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"12.39","1":"12.39"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"11.79","1":"11.79"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"11.90","1":"11.90"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"12.19","1":"12.19"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"12.14","1":"12.14"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"12.18","1":"12.18"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"11.20","1":"11.20"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"11.16","1":"11.16"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"11.32","1":"11.32"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"11.73","1":"11.73"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"11.57","1":"11.57"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"11.07","1":"11.07"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"11.19","1":"11.19"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"11.13","1":"11.13"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"11.02","1":"11.02"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"10.95","1":"10.95"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"10.93","1":"10.93"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"10.49","1":"10.49"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"10.32","1":"10.32"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"10.50","1":"10.50"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"10.62","1":"10.62"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"11.29","1":"11.29"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"11.54","1":"11.54"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"11.30","1":"11.30"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"11.41","1":"11.41"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"11.31","1":"11.31"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"11.36","1":"11.36"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"11.28","1":"11.28"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"11.32","1":"11.32"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"11.28","1":"11.28"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"11.25","1":"11.25"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"11.22","1":"11.22"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"11.25","1":"11.25"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"11.35","1":"11.35"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"11.35","1":"11.35"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"11.21","1":"11.21"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"11.31","1":"11.31"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"11.29","1":"11.29"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"11.30","1":"11.30"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"11.25","1":"11.25"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"10.99","1":"10.99"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"11.15","1":"11.15"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"11.00","1":"11.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"11.17","1":"11.17"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"11.29","1":"11.29"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"11.25","1":"11.25"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"11.26","1":"11.26"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"11.50","1":"11.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"11.42","1":"11.42"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"11.24","1":"11.24"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"11.38","1":"11.38"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"11.34","1":"11.34"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"11.09","1":"11.09"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"11.10","1":"11.10"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"11.33","1":"11.33"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"11.78","1":"11.78"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"11.27","1":"11.27"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"11.30","1":"11.30"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"11.24","1":"11.24"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"11.09","1":"11.09"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"11.17","1":"11.17"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"11.16","1":"11.16"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"11.96","1":"11.96"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"11.63","1":"11.63"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"12.18","1":"12.18"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"12.20","1":"12.20"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"11.90","1":"11.90"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"12.04","1":"12.04"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"12.29","1":"12.29"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"11.89","1":"11.89"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"11.99","1":"11.99"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"11.81","1":"11.81"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"11.84","1":"11.84"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"11.60","1":"11.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"12.00","1":"12.00"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"11.76","1":"11.76"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"11.86","1":"11.86"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"12.70","1":"12.70"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"12.31","1":"12.31"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"11.96","1":"11.96"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"12.21","1":"12.21"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"12.12","1":"12.12"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"12.33","1":"12.33"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"12.76","1":"12.76"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"12.63","1":"12.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"12.49","1":"12.49"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"12.41","1":"12.41"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"12.20","1":"12.20"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"12.11","1":"12.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"12.06","1":"12.06"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"12.34","1":"12.34"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"11.83","1":"11.83"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"12.07","1":"12.07"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"12.04","1":"12.04"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"12.11","1":"12.11"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"12.15","1":"12.15"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"12.22","1":"12.22"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"12.34","1":"12.34"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"12.34","1":"12.34"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"12.21","1":"12.21"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.28","1":"12.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"12.56","1":"12.56"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"13.09","1":"13.09"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"13.32","1":"13.32"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"13.58","1":"13.58"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"13.65","1":"13.65"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"14.14","1":"14.14"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"14.02","1":"14.02"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"14.01","1":"14.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.12","1":"14.12"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"14.01","1":"14.01"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"14.55","1":"14.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.09","1":"15.09"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"14.86","1":"14.86"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"15.18","1":"15.18"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"15.16","1":"15.16"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"15.43","1":"15.43"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"14.97","1":"14.97"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"14.94","1":"14.94"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"15.58","1":"15.58"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"16.05","1":"16.05"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.76","1":"15.76"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.85","1":"15.85"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"15.85","1":"15.85"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"16.34","1":"16.34"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.92","1":"15.92"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"16.05","1":"16.05"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"16.30","1":"16.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"16.20","1":"16.20"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"15.89","1":"15.89"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.97","1":"15.97"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.79","1":"15.79"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.35","1":"15.35"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.41","1":"15.41"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"14.70","1":"14.70"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"14.77","1":"14.77"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.11","1":"15.11"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.13","1":"15.13"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.44","1":"14.44"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"14.04","1":"14.04"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"14.07","1":"14.07"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.93","1":"13.93"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"13.81","1":"13.81"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"13.55","1":"13.55"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"13.39","1":"13.39"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"13.24","1":"13.24"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"12.83","1":"12.83"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"13.03","1":"13.03"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"12.97","1":"12.97"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"12.81","1":"12.81"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"13.08","1":"13.08"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"13.49","1":"13.49"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"13.38","1":"13.38"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"13.35","1":"13.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.83","1":"12.83"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"12.80","1":"12.80"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"13.17","1":"13.17"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"12.80","1":"12.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"13.01","1":"13.01"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"12.65","1":"12.65"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"12.04","1":"12.04"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"13.03","1":"13.03"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"13.45","1":"13.45"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"13.75","1":"13.75"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.23","1":"14.23"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"14.66","1":"14.66"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"14.23","1":"14.23"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"14.13","1":"14.13"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"14.14","1":"14.14"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"14.57","1":"14.57"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"13.63","1":"13.63"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"13.34","1":"13.34"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"13.66","1":"13.66"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"13.61","1":"13.61"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"13.63","1":"13.63"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"13.49","1":"13.49"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"13.03","1":"13.03"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"13.29","1":"13.29"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"13.69","1":"13.69"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"13.50","1":"13.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"13.37","1":"13.37"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"13.23","1":"13.23"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.27","1":"13.27"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"13.30","1":"13.30"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"13.28","1":"13.28"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"13.25","1":"13.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"13.29","1":"13.29"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"13.04","1":"13.04"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"13.08","1":"13.08"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.50","1":"12.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"12.63","1":"12.63"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"12.47","1":"12.47"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.76","1":"12.76"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"12.68","1":"12.68"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"12.46","1":"12.46"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"12.23","1":"12.23"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"12.07","1":"12.07"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"12.21","1":"12.21"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"12.06","1":"12.06"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"12.11","1":"12.11"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"12.16","1":"12.16"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"12.49","1":"12.49"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"12.49","1":"12.49"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"12.52","1":"12.52"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.87","1":"12.87"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"12.94","1":"12.94"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.06","1":"13.06"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"12.95","1":"12.95"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"12.87","1":"12.87"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.46","1":"13.46"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"13.92","1":"13.92"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"14.38","1":"14.38"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"14.53","1":"14.53"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"14.30","1":"14.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"14.34","1":"14.34"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"14.15","1":"14.15"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"13.86","1":"13.86"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"13.66","1":"13.66"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"13.65","1":"13.65"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"13.91","1":"13.91"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"13.81","1":"13.81"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"13.99","1":"13.99"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"14.79","1":"14.79"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"14.82","1":"14.82"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"15.21","1":"15.21"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"16.21","1":"16.21"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"16.30","1":"16.30"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"15.84","1":"15.84"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"16.04","1":"16.04"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"16.84","1":"16.84"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"16.52","1":"16.52"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"15.78","1":"15.78"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"16.78","1":"16.78"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"17.05","1":"17.05"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"17.41","1":"17.41"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"18.41","1":"18.41"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"18.64","1":"18.64"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"18.34","1":"18.34"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"18.16","1":"18.16"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"17.16","1":"17.16"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"17.66","1":"17.66"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"17.37","1":"17.37"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"16.88","1":"16.88"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"17.38","1":"17.38"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.02","1":"17.02"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"16.57","1":"16.57"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"16.41","1":"16.41"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"17.24","1":"17.24"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"17.26","1":"17.26"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"17.22","1":"17.22"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"17.10","1":"17.10"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"16.52","1":"16.52"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"16.52","1":"16.52"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"16.14","1":"16.14"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"16.22","1":"16.22"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"15.81","1":"15.81"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"15.45","1":"15.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"14.46","1":"14.46"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"14.72","1":"14.72"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"14.17","1":"14.17"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"15.15","1":"15.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"15.46","1":"15.46"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"15.26","1":"15.26"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"14.97","1":"14.97"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"14.90","1":"14.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"14.55","1":"14.55"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"13.90","1":"13.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"13.98","1":"13.98"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"14.20","1":"14.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"14.18","1":"14.18"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"14.01","1":"14.01"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"14.02","1":"14.02"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"14.10","1":"14.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"13.79","1":"13.79"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"14.00","1":"14.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"14.40","1":"14.40"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"14.10","1":"14.10"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"13.72","1":"13.72"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"13.69","1":"13.69"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"13.80","1":"13.80"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"13.99","1":"13.99"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"14.00","1":"14.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"13.98","1":"13.98"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"13.82","1":"13.82"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"13.80","1":"13.80"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"14.00","1":"14.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"13.99","1":"13.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"14.02","1":"14.02"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"14.57","1":"14.57"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"14.75","1":"14.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"14.90","1":"14.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"15.00","1":"15.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"15.05","1":"15.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"15.00","1":"15.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"14.95","1":"14.95"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"15.46","1":"15.46"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"16.46","1":"16.46"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"16.45","1":"16.45"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"16.93","1":"16.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"16.87","1":"16.87"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"16.85","1":"16.85"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"16.85","1":"16.85"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"16.95","1":"16.95"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"17.00","1":"17.00"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"17.02","1":"17.02"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"17.10","1":"17.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"17.03","1":"17.03"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"17.00","1":"17.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"17.06","1":"17.06"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"17.05","1":"17.05"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"16.95","1":"16.95"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"17.12","1":"17.12"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"17.02","1":"17.02"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"17.23","1":"17.23"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"17.25","1":"17.25"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"17.24","1":"17.24"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"17.05","1":"17.05"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"17.17","1":"17.17"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"17.25","1":"17.25"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"17.16","1":"17.16"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"17.24","1":"17.24"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"17.46","1":"17.46"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"17.33","1":"17.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"17.11","1":"17.11"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"17.49","1":"17.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"17.16","1":"17.16"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"17.10","1":"17.10"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"16.95","1":"16.95"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.53","1":"17.53"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"17.55","1":"17.55"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"17.21","1":"17.21"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"17.21","1":"17.21"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.08","1":"17.08"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"17.21","1":"17.21"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"17.20","1":"17.20"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"17.51","1":"17.51"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"17.31","1":"17.31"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"17.22","1":"17.22"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"17.30","1":"17.30"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"17.49","1":"17.49"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.16","1":"17.16"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"17.19","1":"17.19"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"16.99","1":"16.99"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"16.75","1":"16.75"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"15.67","1":"15.67"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"15.02","1":"15.02"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"14.66","1":"14.66"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"14.49","1":"14.49"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"15.42","1":"15.42"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"15.24","1":"15.24"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"15.35","1":"15.35"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"15.80","1":"15.80"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"15.50","1":"15.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"15.77","1":"15.77"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"15.51","1":"15.51"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"15.59","1":"15.59"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"16.31","1":"16.31"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"17.31","1":"17.31"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.83","1":"16.83"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"16.18","1":"16.18"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"16.30","1":"16.30"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.90","1":"15.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"16.64","1":"16.64"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"16.24","1":"16.24"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"15.32","1":"15.32"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"14.75","1":"14.75"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"14.50","1":"14.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"14.01","1":"14.01"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"14.01","1":"14.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"14.26","1":"14.26"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"13.93","1":"13.93"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"14.50","1":"14.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"14.75","1":"14.75"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"14.32","1":"14.32"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"14.65","1":"14.65"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"14.16","1":"14.16"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"14.46","1":"14.46"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"14.22","1":"14.22"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"14.13","1":"14.13"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"14.08","1":"14.08"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"14.03","1":"14.03"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"14.03","1":"14.03"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"14.02","1":"14.02"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"13.97","1":"13.97"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"13.95","1":"13.95"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"14.10","1":"14.10"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"13.88","1":"13.88"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"13.96","1":"13.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.39","1":"14.39"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"13.90","1":"13.90"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"13.93","1":"13.93"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"13.94","1":"13.94"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"14.43","1":"14.43"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"14.20","1":"14.20"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"14.12","1":"14.12"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"14.25","1":"14.25"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"14.60","1":"14.60"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"14.45","1":"14.45"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"14.25","1":"14.25"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"14.17","1":"14.17"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"14.25","1":"14.25"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"14.24","1":"14.24"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"14.03","1":"14.03"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"14.20","1":"14.20"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"14.03","1":"14.03"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"14.24","1":"14.24"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"14.06","1":"14.06"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"14.10","1":"14.10"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"14.05","1":"14.05"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"14.12","1":"14.12"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"14.18","1":"14.18"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"14.10","1":"14.10"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.30","1":"14.30"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"14.30","1":"14.30"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"14.20","1":"14.20"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"14.31","1":"14.31"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"14.16","1":"14.16"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"14.24","1":"14.24"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"14.15","1":"14.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"14.27","1":"14.27"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"14.25","1":"14.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"15.00","1":"15.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"15.92","1":"15.92"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"14.96","1":"14.96"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"15.06","1":"15.06"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"14.59","1":"14.59"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"14.74","1":"14.74"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"14.55","1":"14.55"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"14.55","1":"14.55"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"14.60","1":"14.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"14.51","1":"14.51"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"14.33","1":"14.33"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"14.26","1":"14.26"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"14.23","1":"14.23"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"14.01","1":"14.01"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"14.11","1":"14.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"14.17","1":"14.17"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"14.30","1":"14.30"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"14.12","1":"14.12"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"13.90","1":"13.90"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"14.11","1":"14.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"14.10","1":"14.10"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"14.02","1":"14.02"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"14.01","1":"14.01"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"13.51","1":"13.51"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"13.52","1":"13.52"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"13.80","1":"13.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"14.30","1":"14.30"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"14.05","1":"14.05"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"14.33","1":"14.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"14.39","1":"14.39"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"14.10","1":"14.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"14.01","1":"14.01"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"14.04","1":"14.04"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"14.10","1":"14.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"14.01","1":"14.01"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"13.92","1":"13.92"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"13.91","1":"13.91"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.25","1":"14.25"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"13.88","1":"13.88"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"13.85","1":"13.85"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"14.30","1":"14.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"14.30","1":"14.30"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"14.35","1":"14.35"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"14.53","1":"14.53"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"14.07","1":"14.07"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"13.91","1":"13.91"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"14.30","1":"14.30"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"13.98","1":"13.98"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"14.07","1":"14.07"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"14.10","1":"14.10"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"14.03","1":"14.03"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"13.83","1":"13.83"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"13.90","1":"13.90"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"14.00","1":"14.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"13.86","1":"13.86"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"13.98","1":"13.98"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"14.10","1":"14.10"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"14.15","1":"14.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"14.19","1":"14.19"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"14.17","1":"14.17"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"14.44","1":"14.44"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"14.14","1":"14.14"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"13.95","1":"13.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"14.10","1":"14.10"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"14.15","1":"14.15"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"14.15","1":"14.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"14.10","1":"14.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"14.15","1":"14.15"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"14.11","1":"14.11"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"14.50","1":"14.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"14.52","1":"14.52"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"14.35","1":"14.35"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"14.18","1":"14.18"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"14.15","1":"14.15"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"14.13","1":"14.13"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"14.16","1":"14.16"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"14.15","1":"14.15"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"14.11","1":"14.11"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"14.11","1":"14.11"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"14.15","1":"14.15"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"13.97","1":"13.97"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"13.85","1":"13.85"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"13.75","1":"13.75"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"13.75","1":"13.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"13.80","1":"13.80"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"14.12","1":"14.12"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"14.06","1":"14.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"14.29","1":"14.29"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"14.39","1":"14.39"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"14.32","1":"14.32"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"14.15","1":"14.15"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"14.10","1":"14.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"14.20","1":"14.20"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"14.20","1":"14.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"14.11","1":"14.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"14.13","1":"14.13"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"14.24","1":"14.24"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"14.65","1":"14.65"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"14.55","1":"14.55"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"14.60","1":"14.60"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"14.70","1":"14.70"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"14.56","1":"14.56"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"14.41","1":"14.41"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"14.73","1":"14.73"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"15.55","1":"15.55"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"15.20","1":"15.20"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"15.20","1":"15.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"15.21","1":"15.21"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.95","1":"15.95"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"15.86","1":"15.86"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"15.74","1":"15.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.60","1":"15.60"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"15.60","1":"15.60"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"15.41","1":"15.41"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"15.15","1":"15.15"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.40","1":"15.40"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"15.45","1":"15.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"15.40","1":"15.40"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"15.10","1":"15.10"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"15.16","1":"15.16"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.25","1":"15.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"15.40","1":"15.40"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"15.11","1":"15.11"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"15.77","1":"15.77"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.41","1":"15.41"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"15.50","1":"15.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"15.70","1":"15.70"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"15.42","1":"15.42"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"15.45","1":"15.45"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"15.45","1":"15.45"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"15.63","1":"15.63"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"16.28","1":"16.28"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"16.38","1":"16.38"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"16.50","1":"16.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.90","1":"16.90"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"16.77","1":"16.77"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"16.51","1":"16.51"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"16.29","1":"16.29"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"16.32","1":"16.32"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"16.50","1":"16.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"16.26","1":"16.26"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"16.40","1":"16.40"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"16.50","1":"16.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"16.90","1":"16.90"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"16.89","1":"16.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"16.96","1":"16.96"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"16.63","1":"16.63"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"16.51","1":"16.51"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"16.90","1":"16.90"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"17.19","1":"17.19"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"16.55","1":"16.55"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"16.50","1":"16.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"16.97","1":"16.97"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"16.98","1":"16.98"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"16.80","1":"16.80"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"16.55","1":"16.55"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"16.56","1":"16.56"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"16.44","1":"16.44"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"15.99","1":"15.99"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"15.82","1":"15.82"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"15.54","1":"15.54"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"15.80","1":"15.80"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"15.40","1":"15.40"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"15.33","1":"15.33"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"14.96","1":"14.96"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"14.44","1":"14.44"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"14.50","1":"14.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"14.50","1":"14.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"15.06","1":"15.06"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"14.90","1":"14.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"14.88","1":"14.88"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"15.00","1":"15.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"15.00","1":"15.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"14.82","1":"14.82"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"15.00","1":"15.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"14.61","1":"14.61"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"14.86","1":"14.86"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"14.56","1":"14.56"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"14.98","1":"14.98"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"15.20","1":"15.20"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"15.11","1":"15.11"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"14.76","1":"14.76"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"14.82","1":"14.82"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"15.11","1":"15.11"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"15.35","1":"15.35"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"14.95","1":"14.95"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"14.90","1":"14.90"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"14.90","1":"14.90"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"14.81","1":"14.81"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"14.71","1":"14.71"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"14.55","1":"14.55"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"14.80","1":"14.80"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"14.80","1":"14.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"14.61","1":"14.61"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"14.61","1":"14.61"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"15.05","1":"15.05"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"14.65","1":"14.65"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"14.80","1":"14.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"14.65","1":"14.65"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"14.65","1":"14.65"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"14.60","1":"14.60"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"14.60","1":"14.60"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"14.35","1":"14.35"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"14.78","1":"14.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"14.50","1":"14.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"14.51","1":"14.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"14.35","1":"14.35"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"14.41","1":"14.41"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"14.35","1":"14.35"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"14.50","1":"14.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"14.31","1":"14.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"14.50","1":"14.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"14.25","1":"14.25"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"14.60","1":"14.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"14.60","1":"14.60"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"14.65","1":"14.65"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"14.95","1":"14.95"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"14.51","1":"14.51"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"14.27","1":"14.27"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"14.25","1":"14.25"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"14.23","1":"14.23"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"14.10","1":"14.10"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"14.10","1":"14.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"14.20","1":"14.20"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"14.15","1":"14.15"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"13.37","1":"13.37"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"13.15","1":"13.15"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"13.70","1":"13.70"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"13.50","1":"13.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"13.60","1":"13.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"13.00","1":"13.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"13.80","1":"13.80"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"13.01","1":"13.01"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"13.69","1":"13.69"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"13.40","1":"13.40"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"13.92","1":"13.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"13.85","1":"13.85"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"13.80","1":"13.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"13.75","1":"13.75"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"14.20","1":"14.20"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"13.97","1":"13.97"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"13.94","1":"13.94"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"13.97","1":"13.97"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"13.51","1":"13.51"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"13.51","1":"13.51"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"13.50","1":"13.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"13.22","1":"13.22"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"13.00","1":"13.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"12.90","1":"12.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"12.90","1":"12.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"12.26","1":"12.26"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"12.69","1":"12.69"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"12.26","1":"12.26"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"12.32","1":"12.32"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"11.60","1":"11.60"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"12.10","1":"12.10"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"12.45","1":"12.45"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"12.70","1":"12.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"12.01","1":"12.01"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"11.60","1":"11.60"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"12.25","1":"12.25"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"12.60","1":"12.60"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"12.80","1":"12.80"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"12.10","1":"12.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"11.96","1":"11.96"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"12.10","1":"12.10"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"12.49","1":"12.49"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"12.41","1":"12.41"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"11.75","1":"11.75"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"11.80","1":"11.80"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"12.29","1":"12.29"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"12.51","1":"12.51"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"12.31","1":"12.31"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"11.55","1":"11.55"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"11.70","1":"11.70"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"11.31","1":"11.31"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"11.25","1":"11.25"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"12.25","1":"12.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"11.30","1":"11.30"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"11.30","1":"11.30"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"10.32","1":"10.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"10.98","1":"10.98"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"10.02","1":"10.02"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"10.62","1":"10.62"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"11.00","1":"11.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"11.80","1":"11.80"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"10.81","1":"10.81"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"10.50","1":"10.50"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"11.48","1":"11.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"10.48","1":"10.48"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"10.50","1":"10.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"10.05","1":"10.05"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"10.01","1":"10.01"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"10.25","1":"10.25"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"10.85","1":"10.85"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"11.39","1":"11.39"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"10.53","1":"10.53"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"9.81","1":"9.81"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"9.50","1":"9.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"9.11","1":"9.11"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"8.95","1":"8.95"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"8.25","1":"8.25"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"9.25","1":"9.25"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"9.14","1":"9.14"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"9.48","1":"9.48"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"9.40","1":"9.40"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"9.50","1":"9.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"10.88","1":"10.88"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"10.41","1":"10.41"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"10.50","1":"10.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"10.89","1":"10.89"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"10.89","1":"10.89"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"10.89","1":"10.89"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"11.11","1":"11.11"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"11.09","1":"11.09"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"11.09","1":"11.09"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"10.90","1":"10.90"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"11.27","1":"11.27"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"11.25","1":"11.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"11.35","1":"11.35"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"11.35","1":"11.35"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"11.19","1":"11.19"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"11.38","1":"11.38"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"11.00","1":"11.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"11.00","1":"11.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"10.12","1":"10.12"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"10.99","1":"10.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"9.85","1":"9.85"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"9.60","1":"9.60"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"10.26","1":"10.26"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"10.01","1":"10.01"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"9.77","1":"9.77"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"10.01","1":"10.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"10.01","1":"10.01"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"10.40","1":"10.40"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"10.20","1":"10.20"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"10.02","1":"10.02"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"10.02","1":"10.02"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"10.02","1":"10.02"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"10.80","1":"10.80"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"11.02","1":"11.02"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"10.61","1":"10.61"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"11.50","1":"11.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"11.14","1":"11.14"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"11.10","1":"11.10"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"10.44","1":"10.44"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"10.30","1":"10.30"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"10.05","1":"10.05"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"10.02","1":"10.02"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.35","1":"10.35"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.10","1":"10.10"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"9.60","1":"9.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"9.60","1":"9.60"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"9.60","1":"9.60"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"9.60","1":"9.60"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.32","1":"10.32"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"9.35","1":"9.35"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"9.35","1":"9.35"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"9.35","1":"9.35"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"9.35","1":"9.35"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"9.31","1":"9.31"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"9.31","1":"9.31"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"9.37","1":"9.37"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"9.32","1":"9.32"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"9.40","1":"9.40"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"9.05","1":"9.05"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"9.05","1":"9.05"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"9.05","1":"9.05"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"8.71","1":"8.71"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"8.70","1":"8.70"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"8.90","1":"8.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"9.25","1":"9.25"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"9.20","1":"9.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"8.60","1":"8.60"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"9.05","1":"9.05"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"9.05","1":"9.05"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"9.18","1":"9.18"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"8.70","1":"8.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"9.19","1":"9.19"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"9.20","1":"9.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"9.10","1":"9.10"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"9.10","1":"9.10"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"8.99","1":"8.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"9.10","1":"9.10"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"8.52","1":"8.52"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"8.90","1":"8.90"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"8.58","1":"8.58"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"8.89","1":"8.89"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"8.49","1":"8.49"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"7.81","1":"7.81"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"7.65","1":"7.65"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"8.59","1":"8.59"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"8.79","1":"8.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"8.99","1":"8.99"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"8.25","1":"8.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"8.50","1":"8.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"8.01","1":"8.01"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"8.50","1":"8.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"8.00","1":"8.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"8.00","1":"8.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"8.99","1":"8.99"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"8.88","1":"8.88"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"8.35","1":"8.35"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"9.19","1":"9.19"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"9.49","1":"9.49"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"9.95","1":"9.95"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"9.34","1":"9.34"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"8.51","1":"8.51"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"8.00","1":"8.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"8.01","1":"8.01"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"8.95","1":"8.95"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"8.95","1":"8.95"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"8.95","1":"8.95"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"8.80","1":"8.80"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"9.02","1":"9.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"8.13","1":"8.13"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"8.10","1":"8.10"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"8.22","1":"8.22"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"8.33","1":"8.33"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"8.25","1":"8.25"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"8.20","1":"8.20"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"8.10","1":"8.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"8.10","1":"8.10"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"8.78","1":"8.78"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"8.00","1":"8.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"8.58","1":"8.58"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"8.05","1":"8.05"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"8.05","1":"8.05"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"7.61","1":"7.61"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"8.44","1":"8.44"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"8.45","1":"8.45"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"8.51","1":"8.51"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"8.31","1":"8.31"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"8.20","1":"8.20"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"8.01","1":"8.01"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"7.90","1":"7.90"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"7.71","1":"7.71"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"7.01","1":"7.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"7.01","1":"7.01"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"6.91","1":"6.91"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"6.71","1":"6.71"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6.61","1":"6.61"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"6.51","1":"6.51"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6.31","1":"6.31"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"7.50","1":"7.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.19","1":"8.19"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"9.19","1":"9.19"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"10.19","1":"10.19"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.19","1":"11.19"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"11.45","1":"11.45"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.45","1":"12.45"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"13.45","1":"13.45"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.45","1":"15.45"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"16.36","1":"16.36"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"16.51","1":"16.51"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"16.52","1":"16.52"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"16.51","1":"16.51"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.37","1":"16.37"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.51","1":"16.51"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.62","1":"16.62"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.39","1":"16.39"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"16.60","1":"16.60"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"16.29","1":"16.29"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"16.34","1":"16.34"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"16.09","1":"16.09"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"15.86","1":"15.86"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"16.75","1":"16.75"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"17.04","1":"17.04"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"16.32","1":"16.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.60","1":"16.60"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.79","1":"16.79"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"15.79","1":"15.79"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"14.85","1":"14.85"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"14.68","1":"14.68"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"14.83","1":"14.83"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"14.52","1":"14.52"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"14.55","1":"14.55"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.50","1":"15.50"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"15.94","1":"15.94"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.01","1":"16.01"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.08","1":"16.08"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.10","1":"16.10"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.95","1":"16.95"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.34","1":"15.34"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"14.34","1":"14.34"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.34","1":"13.34"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.34","1":"12.34"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"12.40","1":"12.40"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"11.54","1":"11.54"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"12.52","1":"12.52"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.50","1":"14.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"15.49","1":"15.49"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"16.94","1":"16.94"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.01","1":"17.01"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"16.99","1":"16.99"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.55","1":"16.55"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.30","1":"17.30"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"16.30","1":"16.30"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"17.20","1":"17.20"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.70","1":"16.70"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"17.10","1":"17.10"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.99","1":"17.99"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"18.20","1":"18.20"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.48","1":"18.48"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.22","1":"18.22"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"17.72","1":"17.72"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"17.02","1":"17.02"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"17.45","1":"17.45"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.09","1":"17.09"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"17.72","1":"17.72"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"17.93","1":"17.93"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"17.95","1":"17.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"18.95","1":"18.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.95","1":"19.95"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"20.95","1":"20.95"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.69","1":"21.69"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.77","1":"22.77"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"23.06","1":"23.06"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.91","1":"21.91"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"17.47","1":"17.47"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.47","1":"16.47"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.21","1":"16.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.89","1":"15.89"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.45","1":"16.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"15.92","1":"15.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"15.21","1":"15.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"15.79","1":"15.79"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"14.38","1":"14.38"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"14.50","1":"14.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"13.61","1":"13.61"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.31","1":"13.31"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.69","1":"13.69"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.25","1":"14.25"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.52","1":"13.52"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.91","1":"12.91"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.90","1":"12.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.71","1":"12.71"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"13.60","1":"13.60"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.37","1":"13.37"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"13.10","1":"13.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"13.25","1":"13.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.61","1":"12.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"12.49","1":"12.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"12.85","1":"12.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"11.85","1":"11.85"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"10.86","1":"10.86"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.90","1":"9.90"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"10.90","1":"10.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.90","1":"9.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"10.96","1":"10.96"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.50","1":"11.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"11.98","1":"11.98"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.55","1":"12.55"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.55","1":"12.55"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"12.50","1":"12.50"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"12.80","1":"12.80"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"12.60","1":"12.60"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"13.51","1":"13.51"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.08","1":"14.08"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"15.13","1":"15.13"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.21","1":"15.21"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.10","1":"14.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.83","1":"14.83"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.86","1":"14.86"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.17","1":"15.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.91","1":"15.91"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.24","1":"16.24"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"16.49","1":"16.49"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"17.19","1":"17.19"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.56","1":"16.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.70","1":"16.70"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.97","1":"16.97"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"17.96","1":"17.96"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"17.75","1":"17.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.68","1":"18.68"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.41","1":"17.41"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.58","1":"18.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.43","1":"18.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"17.27","1":"17.27"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.42","1":"18.42"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.54","1":"19.54"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.08","1":"18.08"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.25","1":"17.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.31","1":"16.31"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.05","1":"16.05"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.25","1":"17.25"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.39","1":"17.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.95","1":"17.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.69","1":"18.69"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.88","1":"19.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.37","1":"21.37"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.56","1":"21.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.10","1":"22.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.46","1":"22.46"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.05","1":"21.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.60","1":"21.60"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.50","1":"21.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.10","1":"20.10"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.60","1":"21.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.40","1":"24.40"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.17","1":"24.17"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.72","1":"24.72"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"24.05","1":"24.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.20","1":"25.20"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.98","1":"23.98"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.55","1":"22.55"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"21.16","1":"21.16"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"21.30","1":"21.30"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.74","1":"22.74"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"21.30","1":"21.30"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.01","1":"21.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"22.15","1":"22.15"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.13","1":"21.13"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"20.61","1":"20.61"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"18.99","1":"18.99"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.42","1":"19.42"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.02","1":"22.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.67","1":"23.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"24.31","1":"24.31"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.60","1":"23.60"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.95","1":"23.95"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.10","1":"23.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.24","1":"23.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.60","1":"23.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.35","1":"22.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.25","1":"22.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.09","1":"22.09"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.60","1":"22.60"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"22.26","1":"22.26"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.51","1":"22.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"22.13","1":"22.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.50","1":"22.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.95","1":"22.95"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"21.26","1":"21.26"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"21.00","1":"21.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"20.95","1":"20.95"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.00","1":"20.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.25","1":"16.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.40","1":"17.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.11","1":"16.11"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.50","1":"16.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.45","1":"17.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.45","1":"17.45"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.05","1":"17.05"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.76","1":"16.76"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.76","1":"16.76"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.81","1":"17.81"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.89","1":"19.89"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.30","1":"17.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.06","1":"17.06"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.80","1":"16.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.08","1":"17.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.52","1":"16.52"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"16.51","1":"16.51"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"16.51","1":"16.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"16.25","1":"16.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"17.25","1":"17.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"16.25","1":"16.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.24","1":"17.24"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.25","1":"16.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.05","1":"16.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.01","1":"16.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.85","1":"15.85"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"14.46","1":"14.46"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"13.40","1":"13.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.76","1":"12.76"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.01","1":"13.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"12.10","1":"12.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.60","1":"12.60"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"12.16","1":"12.16"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"13.60","1":"13.60"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.75","1":"12.75"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"13.20","1":"13.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"12.60","1":"12.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.02","1":"13.02"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.48","1":"13.48"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.02","1":"11.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"12.02","1":"12.02"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.20","1":"12.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.51","1":"11.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"12.49","1":"12.49"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.75","1":"12.75"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.76","1":"11.76"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.25","1":"11.25"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.01","1":"11.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.75","1":"10.75"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.53","1":"10.53"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"10.20","1":"10.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.51","1":"9.51"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"10.49","1":"10.49"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.99","1":"10.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"11.49","1":"11.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.62","1":"11.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"11.75","1":"11.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"12.25","1":"12.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"11.51","1":"11.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.55","1":"11.55"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"11.01","1":"11.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"12.49","1":"12.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.51","1":"11.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.25","1":"11.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"10.01","1":"10.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"10.99","1":"10.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"11.25","1":"11.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.25","1":"10.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"11.20","1":"11.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"11.75","1":"11.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"10.51","1":"10.51"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.51","1":"9.51"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.85","1":"9.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.02","1":"9.02"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.89","1":"9.89"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"9.51","1":"9.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.25","1":"9.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.55","1":"9.55"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10.25","1":"10.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.99","1":"10.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"11.00","1":"11.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"11.75","1":"11.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.99","1":"11.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.75","1":"13.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.01","1":"13.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.75","1":"12.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.53","1":"12.53"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.34","1":"13.34"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.25","1":"13.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.08","1":"14.08"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"14.28","1":"14.28"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.35","1":"15.35"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.93","1":"16.93"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.30","1":"18.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"18.49","1":"18.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"18.25","1":"18.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"17.99","1":"17.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"17.15","1":"17.15"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.65","1":"16.65"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.64","1":"16.64"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.49","1":"16.49"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.45","1":"17.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"16.99","1":"16.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"17.25","1":"17.25"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.90","1":"16.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.75","1":"14.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.40","1":"14.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.09","1":"16.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"14.90","1":"14.90"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.50","1":"14.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.99","1":"14.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.97","1":"13.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.97","1":"13.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.97","1":"15.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.88","1":"15.88"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.78","1":"13.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.81","1":"14.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.59","1":"15.59"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.80","1":"14.80"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.60","1":"14.60"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.25","1":"15.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.39","1":"16.39"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"17.13","1":"17.13"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.12","1":"17.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.81","1":"16.81"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.25","1":"17.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.02","1":"16.02"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.11","1":"16.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.95","1":"16.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.33","1":"17.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.20","1":"18.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.01","1":"17.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.99","1":"17.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.65","1":"16.65"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.49","1":"17.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.71","1":"17.71"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.45","1":"16.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.25","1":"15.25"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.90","1":"15.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.69","1":"15.69"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.10","1":"16.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.20","1":"16.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"16.19","1":"16.19"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"16.04","1":"16.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.57","1":"15.57"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"15.25","1":"15.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"15.42","1":"15.42"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"15.20","1":"15.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"15.40","1":"15.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"15.60","1":"15.60"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"15.85","1":"15.85"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.20","1":"15.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"14.70","1":"14.70"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"14.73","1":"14.73"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.62","1":"15.62"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.60","1":"15.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.01","1":"15.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.84","1":"15.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.88","1":"15.88"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.51","1":"15.51"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"16.25","1":"16.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.54","1":"15.54"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"16.20","1":"16.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.31","1":"15.31"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.08","1":"16.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"15.25","1":"15.25"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"15.75","1":"15.75"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"15.75","1":"15.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.23","1":"16.23"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"15.55","1":"15.55"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"15.75","1":"15.75"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.75","1":"16.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.53","1":"16.53"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"16.35","1":"16.35"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"15.52","1":"15.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.27","1":"15.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.35","1":"16.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"17.58","1":"17.58"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.30","1":"16.30"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.53","1":"15.53"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.66","1":"15.66"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.75","1":"15.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.39","1":"16.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.62","1":"15.62"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.69","1":"15.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.70","1":"15.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.08","1":"16.08"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.90","1":"15.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.75","1":"15.75"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"15.51","1":"15.51"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.72","1":"15.72"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.16","1":"16.16"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.93","1":"16.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.88","1":"15.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.90","1":"15.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"15.91","1":"15.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.15","1":"17.15"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.11","1":"16.11"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"15.01","1":"15.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"15.61","1":"15.61"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"15.38","1":"15.38"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.75","1":"15.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.66","1":"15.66"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"15.82","1":"15.82"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"16.00","1":"16.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.26","1":"15.26"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.71","1":"15.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.06","1":"15.06"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.88","1":"16.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.32","1":"16.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.25","1":"16.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17.09","1":"17.09"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.52","1":"15.52"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.11","1":"15.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.62","1":"16.62"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.28","1":"18.28"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.11","1":"20.11"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.12","1":"22.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"22.25","1":"22.25"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"20.23","1":"20.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"20.38","1":"20.38"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.71","1":"20.71"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.01","1":"20.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.01","1":"19.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.26","1":"20.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"20.80","1":"20.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.67","1":"21.67"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"20.17","1":"20.17"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.13","1":"22.13"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"22.78","1":"22.78"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.92","1":"23.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.86","1":"23.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.99","1":"21.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"21.35","1":"21.35"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"21.45","1":"21.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.51","1":"22.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.95","1":"21.95"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.49","1":"22.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.93","1":"22.93"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.93","1":"22.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.25","1":"21.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"22.37","1":"22.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"23.25","1":"23.25"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.40","1":"23.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.38","1":"23.38"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"22.99","1":"22.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"22.05","1":"22.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"23.45","1":"23.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.55","1":"23.55"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"25.90","1":"25.90"}]}