{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"13.00","1":"13.00"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"13.50","1":"13.50"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"14.10","1":"14.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"14.25","1":"14.25"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"14.10","1":"14.10"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"14.90","1":"14.90"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"14.25","1":"14.25"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"15.00","1":"15.00"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"14.10","1":"14.10"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"15.50","1":"15.50"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"14.55","1":"14.55"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"13.65","1":"13.65"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"12.65","1":"12.65"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"11.80","1":"11.80"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"12.50","1":"12.50"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"13.45","1":"13.45"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"13.50","1":"13.50"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"13.80","1":"13.80"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"12.75","1":"12.75"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"11.80","1":"11.80"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"9.50","1":"9.50"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"8.50","1":"8.50"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"8.50","1":"8.50"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"9.00","1":"9.00"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"8.50","1":"8.50"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"8.05","1":"8.05"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"8.25","1":"8.25"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"7.50","1":"7.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"6.80","1":"6.80"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"6.90","1":"6.90"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"7.50","1":"7.50"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"7.25","1":"7.25"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"6.95","1":"6.95"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.25","1":"7.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"8.75","1":"8.75"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"8.70","1":"8.70"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"6.90","1":"6.90"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"7.00","1":"7.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"6.50","1":"6.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"6.35","1":"6.35"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"6.60","1":"6.60"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"6.50","1":"6.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"6.85","1":"6.85"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"5.00","1":"5.00"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"4.50","1":"4.50"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"5.50","1":"5.50"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"5.25","1":"5.25"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"5.75","1":"5.75"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"4.50","1":"4.50"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"4.50","1":"4.50"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"3.55","1":"3.55"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"4.55","1":"4.55"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"4.00","1":"4.00"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"3.65","1":"3.65"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"4.65","1":"4.65"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"3.70","1":"3.70"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"4.00","1":"4.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"3.30","1":"3.30"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"4.00","1":"4.00"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"4.40","1":"4.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"4.25","1":"4.25"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"3.70","1":"3.70"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"3.10","1":"3.10"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"3.20","1":"3.20"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"3.25","1":"3.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"3.30","1":"3.30"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"3.30","1":"3.30"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"3.35","1":"3.35"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"2.50","1":"2.50"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"3.25","1":"3.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"3.25","1":"3.25"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"3.95","1":"3.95"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"3.50","1":"3.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"4.50","1":"4.50"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"4.50","1":"4.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"4.50","1":"4.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"3.95","1":"3.95"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"3.50","1":"3.50"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"4.50","1":"4.50"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"4.60","1":"4.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"6.25","1":"6.25"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"3.50","1":"3.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"3.60","1":"3.60"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"3.05","1":"3.05"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"3.00","1":"3.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"3.00","1":"3.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"3.70","1":"3.70"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"3.00","1":"3.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"3.25","1":"3.25"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"3.50","1":"3.50"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"2.70","1":"2.70"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"3.70","1":"3.70"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"4.70","1":"4.70"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"3.80","1":"3.80"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"3.80","1":"3.80"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"3.70","1":"3.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"3.90","1":"3.90"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"3.00","1":"3.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"3.00","1":"3.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"4.00","1":"4.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"3.25","1":"3.25"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"2.55","1":"2.55"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"3.55","1":"3.55"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"2.70","1":"2.70"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"2.40","1":"2.40"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"2.20","1":"2.20"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"2.25","1":"2.25"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"3.25","1":"3.25"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"3.25","1":"3.25"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"3.80","1":"3.80"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"2.80","1":"2.80"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"3.80","1":"3.80"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"2.80","1":"2.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"3.80","1":"3.80"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"2.00","1":"2.00"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"2.20","1":"2.20"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"2.42","1":"2.42"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"2.66","1":"2.66"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"2.92","1":"2.92"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"3.21","1":"3.21"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"3.53","1":"3.53"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"3.53","1":"3.53"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"4.53","1":"4.53"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"3.53","1":"3.53"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"2.00","1":"2.00"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"2.15","1":"2.15"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"1.14","1":"1.14"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"1.79","1":"1.79"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"1.51","1":"1.51"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"2.00","1":"2.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"1.10","1":"1.10"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"1.21","1":"1.21"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"1.00","1":"1.00"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"0.75","1":"0.75"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"0.70","1":"0.70"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"0.81","1":"0.81"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"0.99","1":"0.99"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"0.88","1":"0.88"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"0.77","1":"0.77"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"1.50","1":"1.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"0.90","1":"0.90"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"0.26","1":"0.26"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"0.70","1":"0.70"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"0.50","1":"0.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"0.50","1":"0.50"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"0.55","1":"0.55"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"0.50","1":"0.50"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"0.60","1":"0.60"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"1.00","1":"1.00"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"1.50","1":"1.50"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"1.25","1":"1.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"1.50","1":"1.50"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"0.43","1":"0.43"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"1.25","1":"1.25"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"1.89","1":"1.89"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"0.90","1":"0.90"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"1.49","1":"1.49"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"1.47","1":"1.47"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"1.79","1":"1.79"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"2.39","1":"2.39"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"1.49","1":"1.49"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"1.46","1":"1.46"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"2.19","1":"2.19"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"1.61","1":"1.61"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"1.77","1":"1.77"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"1.60","1":"1.60"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"1.64","1":"1.64"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"2.26","1":"2.26"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"1.90","1":"1.90"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"1.49","1":"1.49"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"1.66","1":"1.66"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"1.60","1":"1.60"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"1.20","1":"1.20"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"1.82","1":"1.82"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"1.80","1":"1.80"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"1.36","1":"1.36"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"1.25","1":"1.25"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"1.25","1":"1.25"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"1.58","1":"1.58"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"1.20","1":"1.20"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"1.50","1":"1.50"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"1.76","1":"1.76"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"1.60","1":"1.60"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"1.50","1":"1.50"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"1.20","1":"1.20"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"1.20","1":"1.20"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"1.93","1":"1.93"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"1.20","1":"1.20"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"1.72","1":"1.72"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"1.75","1":"1.75"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"1.78","1":"1.78"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"2.00","1":"2.00"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"2.00","1":"2.00"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"2.25","1":"2.25"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.00","1":"2.00"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"2.00","1":"2.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"1.30","1":"1.30"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"1.74","1":"1.74"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"1.75","1":"1.75"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"1.84","1":"1.84"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"1.75","1":"1.75"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"1.28","1":"1.28"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"1.70","1":"1.70"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"1.77","1":"1.77"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"1.78","1":"1.78"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"1.74","1":"1.74"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"1.25","1":"1.25"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"1.73","1":"1.73"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"1.40","1":"1.40"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"1.79","1":"1.79"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"1.70","1":"1.70"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"1.55","1":"1.55"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"1.49","1":"1.49"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"0.60","1":"0.60"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"0.70","1":"0.70"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"1.45","1":"1.45"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"0.99","1":"0.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"1.35","1":"1.35"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"0.85","1":"0.85"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"0.00","1":"0.00"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"0.65","1":"0.65"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"1.39","1":"1.39"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"1.80","1":"1.80"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"1.10","1":"1.10"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"1.14","1":"1.14"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"0.16","1":"0.16"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"0.51","1":"0.51"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"1.30","1":"1.30"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"2.00","1":"2.00"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"2.84","1":"2.84"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"1.84","1":"1.84"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"0.86","1":"0.86"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"1.84","1":"1.84"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"2.49","1":"2.49"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"2.50","1":"2.50"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"1.95","1":"1.95"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"1.00","1":"1.00"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"0.51","1":"0.51"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"1.46","1":"1.46"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"1.50","1":"1.50"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"0.47","1":"0.47"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"1.45","1":"1.45"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"1.45","1":"1.45"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"0.46","1":"0.46"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"1.05","1":"1.05"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"1.47","1":"1.47"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"1.50","1":"1.50"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"1.49","1":"1.49"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"1.49","1":"1.49"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"1.35","1":"1.35"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"1.20","1":"1.20"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"0.51","1":"0.51"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"1.48","1":"1.48"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"1.45","1":"1.45"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"1.40","1":"1.40"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"1.40","1":"1.40"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"1.05","1":"1.05"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"0.99","1":"0.99"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"1.99","1":"1.99"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"1.67","1":"1.67"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"0.85","1":"0.85"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"1.67","1":"1.67"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"1.68","1":"1.68"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"1.50","1":"1.50"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"1.48","1":"1.48"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"1.00","1":"1.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"1.60","1":"1.60"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"1.12","1":"1.12"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"1.12","1":"1.12"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"1.15","1":"1.15"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"1.20","1":"1.20"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"1.30","1":"1.30"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"1.55","1":"1.55"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"1.55","1":"1.55"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"1.51","1":"1.51"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"1.51","1":"1.51"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"1.48","1":"1.48"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"1.50","1":"1.50"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"1.50","1":"1.50"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"1.50","1":"1.50"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"1.00","1":"1.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"1.00","1":"1.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"1.00","1":"1.00"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"1.00","1":"1.00"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"1.31","1":"1.31"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"1.31","1":"1.31"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"1.31","1":"1.31"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"1.31","1":"1.31"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"1.31","1":"1.31"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"0.42","1":"0.42"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"1.42","1":"1.42"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"1.42","1":"1.42"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"2.35","1":"2.35"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"1.80","1":"1.80"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"2.39","1":"2.39"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"2.35","1":"2.35"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"2.11","1":"2.11"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"2.25","1":"2.25"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"2.25","1":"2.25"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"2.21","1":"2.21"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"2.10","1":"2.10"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"2.36","1":"2.36"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"2.30","1":"2.30"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"2.65","1":"2.65"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"2.31","1":"2.31"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"2.65","1":"2.65"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"2.50","1":"2.50"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"2.36","1":"2.36"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"2.70","1":"2.70"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"2.74","1":"2.74"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"2.88","1":"2.88"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"2.90","1":"2.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"2.80","1":"2.80"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"2.53","1":"2.53"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"2.99","1":"2.99"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"2.61","1":"2.61"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"2.95","1":"2.95"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"2.50","1":"2.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"2.55","1":"2.55"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"2.62","1":"2.62"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"2.62","1":"2.62"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"2.62","1":"2.62"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"2.62","1":"2.62"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"3.25","1":"3.25"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"2.90","1":"2.90"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"3.90","1":"3.90"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"4.90","1":"4.90"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"5.90","1":"5.90"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.55","1":"6.55"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.64","1":"6.64"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"5.75","1":"5.75"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"5.90","1":"5.90"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.20","1":"6.20"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.26","1":"6.26"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"5.36","1":"5.36"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"5.47","1":"5.47"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"5.39","1":"5.39"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"5.70","1":"5.70"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"5.30","1":"5.30"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"5.30","1":"5.30"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"5.20","1":"5.20"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"5.15","1":"5.15"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"6.11","1":"6.11"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"6.99","1":"6.99"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"6.48","1":"6.48"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"6.45","1":"6.45"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"6.07","1":"6.07"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"5.52","1":"5.52"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"5.90","1":"5.90"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"6.10","1":"6.10"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"5.86","1":"5.86"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"5.60","1":"5.60"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"5.85","1":"5.85"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"5.81","1":"5.81"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"6.05","1":"6.05"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"6.17","1":"6.17"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"6.17","1":"6.17"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"6.20","1":"6.20"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"6.03","1":"6.03"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"6.03","1":"6.03"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"5.58","1":"5.58"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"5.97","1":"5.97"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"5.85","1":"5.85"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"6.30","1":"6.30"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"5.85","1":"5.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"6.30","1":"6.30"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"6.20","1":"6.20"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"6.20","1":"6.20"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.20","1":"6.20"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.00","1":"7.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.48","1":"7.48"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"8.25","1":"8.25"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.25","1":"8.25"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.13","1":"9.13"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"9.80","1":"9.80"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.16","1":"9.16"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"9.30","1":"9.30"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.30","1":"9.30"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.20","1":"9.20"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.34","1":"9.34"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"9.28","1":"9.28"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"9.15","1":"9.15"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"9.45","1":"9.45"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"9.27","1":"9.27"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"9.25","1":"9.25"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"10.25","1":"10.25"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"10.19","1":"10.19"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"10.55","1":"10.55"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"10.79","1":"10.79"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"10.32","1":"10.32"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"9.71","1":"9.71"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"9.09","1":"9.09"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.85","1":"8.85"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"8.61","1":"8.61"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"8.60","1":"8.60"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"9.58","1":"9.58"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"10.58","1":"10.58"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"11.58","1":"11.58"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"12.58","1":"12.58"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.58","1":"13.58"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.58","1":"14.58"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.58","1":"15.58"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"15.95","1":"15.95"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"15.24","1":"15.24"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"14.55","1":"14.55"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"14.90","1":"14.90"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"13.90","1":"13.90"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"13.50","1":"13.50"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"14.36","1":"14.36"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"15.36","1":"15.36"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"15.85","1":"15.85"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"16.79","1":"16.79"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"16.00","1":"16.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"15.83","1":"15.83"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"15.75","1":"15.75"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"16.24","1":"16.24"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"15.66","1":"15.66"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"15.99","1":"15.99"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"15.21","1":"15.21"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"15.20","1":"15.20"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"14.95","1":"14.95"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"14.30","1":"14.30"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"15.10","1":"15.10"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"15.25","1":"15.25"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"14.65","1":"14.65"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"14.25","1":"14.25"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"14.80","1":"14.80"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"13.80","1":"13.80"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"14.03","1":"14.03"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"15.03","1":"15.03"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"14.05","1":"14.05"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"13.98","1":"13.98"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"13.75","1":"13.75"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"14.03","1":"14.03"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"14.39","1":"14.39"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"14.80","1":"14.80"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"14.23","1":"14.23"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"13.98","1":"13.98"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"13.79","1":"13.79"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"13.83","1":"13.83"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"14.15","1":"14.15"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"14.70","1":"14.70"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"15.15","1":"15.15"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"15.18","1":"15.18"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"14.90","1":"14.90"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"15.12","1":"15.12"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"14.26","1":"14.26"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"14.22","1":"14.22"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"14.75","1":"14.75"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"14.75","1":"14.75"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"14.49","1":"14.49"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"14.35","1":"14.35"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"14.45","1":"14.45"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"14.56","1":"14.56"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"14.50","1":"14.50"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"13.90","1":"13.90"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"14.24","1":"14.24"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"13.24","1":"13.24"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"12.24","1":"12.24"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"11.24","1":"11.24"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"10.94","1":"10.94"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"11.44","1":"11.44"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"11.80","1":"11.80"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"11.18","1":"11.18"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"11.85","1":"11.85"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"11.78","1":"11.78"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"11.32","1":"11.32"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"11.99","1":"11.99"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"12.45","1":"12.45"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"11.93","1":"11.93"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"11.83","1":"11.83"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"11.16","1":"11.16"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"11.00","1":"11.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"10.80","1":"10.80"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"10.80","1":"10.80"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"11.25","1":"11.25"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"11.45","1":"11.45"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"12.45","1":"12.45"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"12.75","1":"12.75"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"12.80","1":"12.80"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"12.80","1":"12.80"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"12.02","1":"12.02"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"11.80","1":"11.80"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"11.80","1":"11.80"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"11.99","1":"11.99"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"11.10","1":"11.10"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"11.52","1":"11.52"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"11.91","1":"11.91"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"11.90","1":"11.90"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"12.40","1":"12.40"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"12.00","1":"12.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"11.90","1":"11.90"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"11.56","1":"11.56"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"11.40","1":"11.40"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"11.50","1":"11.50"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"11.25","1":"11.25"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"11.01","1":"11.01"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"11.44","1":"11.44"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"11.75","1":"11.75"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"11.95","1":"11.95"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"11.75","1":"11.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"11.53","1":"11.53"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"11.55","1":"11.55"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"11.55","1":"11.55"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"11.90","1":"11.90"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"12.00","1":"12.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"11.65","1":"11.65"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"11.50","1":"11.50"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"11.45","1":"11.45"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"11.28","1":"11.28"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"11.65","1":"11.65"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"11.83","1":"11.83"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"11.65","1":"11.65"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"12.65","1":"12.65"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"12.98","1":"12.98"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"13.10","1":"13.10"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"14.10","1":"14.10"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"15.10","1":"15.10"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"15.23","1":"15.23"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"15.15","1":"15.15"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"14.20","1":"14.20"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"14.75","1":"14.75"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"14.90","1":"14.90"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"14.11","1":"14.11"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"13.11","1":"13.11"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"12.70","1":"12.70"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"13.11","1":"13.11"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"13.25","1":"13.25"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"14.00","1":"14.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"14.20","1":"14.20"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"13.27","1":"13.27"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"13.66","1":"13.66"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"12.75","1":"12.75"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"13.00","1":"13.00"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"13.55","1":"13.55"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"14.01","1":"14.01"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"14.40","1":"14.40"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"15.40","1":"15.40"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"16.40","1":"16.40"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"17.40","1":"17.40"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.19","1":"17.19"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"16.19","1":"16.19"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"16.53","1":"16.53"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"16.70","1":"16.70"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"15.80","1":"15.80"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"15.05","1":"15.05"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"15.99","1":"15.99"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"16.65","1":"16.65"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"16.96","1":"16.96"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"16.98","1":"16.98"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"16.60","1":"16.60"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"15.80","1":"15.80"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"15.50","1":"15.50"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"15.50","1":"15.50"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"14.72","1":"14.72"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"14.60","1":"14.60"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"14.65","1":"14.65"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"13.90","1":"13.90"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"13.40","1":"13.40"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"12.74","1":"12.74"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"12.80","1":"12.80"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"12.20","1":"12.20"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"13.16","1":"13.16"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"14.16","1":"14.16"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"15.16","1":"15.16"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"15.20","1":"15.20"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"14.51","1":"14.51"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"15.01","1":"15.01"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"15.40","1":"15.40"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"14.76","1":"14.76"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"15.45","1":"15.45"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"15.51","1":"15.51"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"15.52","1":"15.52"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"14.27","1":"14.27"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"13.75","1":"13.75"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"13.26","1":"13.26"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"13.50","1":"13.50"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"13.13","1":"13.13"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"12.62","1":"12.62"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"12.37","1":"12.37"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"12.37","1":"12.37"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"12.11","1":"12.11"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"12.00","1":"12.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"12.11","1":"12.11"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"12.24","1":"12.24"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"11.90","1":"11.90"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"12.90","1":"12.90"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"12.85","1":"12.85"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"12.61","1":"12.61"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"12.56","1":"12.56"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"12.50","1":"12.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"13.32","1":"13.32"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"13.05","1":"13.05"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"13.05","1":"13.05"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"13.10","1":"13.10"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.10","1":"14.10"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.46","1":"14.46"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"15.46","1":"15.46"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.99","1":"15.99"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"14.97","1":"14.97"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"14.35","1":"14.35"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"14.40","1":"14.40"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"15.40","1":"15.40"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.40","1":"16.40"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"16.35","1":"16.35"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"16.63","1":"16.63"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"16.50","1":"16.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"16.15","1":"16.15"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"16.30","1":"16.30"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"16.25","1":"16.25"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"16.79","1":"16.79"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"16.55","1":"16.55"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"17.10","1":"17.10"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"18.10","1":"18.10"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"19.10","1":"19.10"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"20.10","1":"20.10"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"21.10","1":"21.10"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"22.15","1":"22.15"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"22.70","1":"22.70"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"22.94","1":"22.94"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"22.25","1":"22.25"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.70","1":"21.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"22.75","1":"22.75"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.38","1":"22.38"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"20.91","1":"20.91"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"21.53","1":"21.53"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"21.60","1":"21.60"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"21.80","1":"21.80"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"22.31","1":"22.31"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"23.40","1":"23.40"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"24.57","1":"24.57"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"25.79","1":"25.79"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"26.96","1":"26.96"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"25.97","1":"25.97"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"26.10","1":"26.10"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"25.40","1":"25.40"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"24.14","1":"24.14"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"25.34","1":"25.34"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"26.59","1":"26.59"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"26.50","1":"26.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"25.19","1":"25.19"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"23.95","1":"23.95"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"23.15","1":"23.15"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"24.30","1":"24.30"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"24.70","1":"24.70"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"23.50","1":"23.50"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"22.35","1":"22.35"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"21.30","1":"21.30"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"20.24","1":"20.24"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"21.02","1":"21.02"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"19.97","1":"19.97"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"19.07","1":"19.07"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.50","1":"18.50"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"17.65","1":"17.65"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"17.99","1":"17.99"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"17.50","1":"17.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.48","1":"18.48"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"19.47","1":"19.47"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.25","1":"19.25"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.19","1":"19.19"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"19.49","1":"19.49"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"18.63","1":"18.63"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"19.59","1":"19.59"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"19.06","1":"19.06"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"19.64","1":"19.64"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"18.70","1":"18.70"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.92","1":"17.92"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"17.55","1":"17.55"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"17.45","1":"17.45"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"17.60","1":"17.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"18.30","1":"18.30"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"18.69","1":"18.69"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"19.00","1":"19.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"18.15","1":"18.15"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.15","1":"18.15"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"17.41","1":"17.41"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"17.20","1":"17.20"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"17.45","1":"17.45"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"17.50","1":"17.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"16.50","1":"16.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"15.72","1":"15.72"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"14.78","1":"14.78"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"14.01","1":"14.01"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"13.62","1":"13.62"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"14.60","1":"14.60"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"14.75","1":"14.75"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"14.97","1":"14.97"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.40","1":"14.40"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"15.00","1":"15.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.00","1":"14.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"14.00","1":"14.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"13.49","1":"13.49"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"14.49","1":"14.49"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"15.00","1":"15.00"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"14.62","1":"14.62"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"15.30","1":"15.30"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"15.51","1":"15.51"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"16.51","1":"16.51"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"16.99","1":"16.99"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"16.40","1":"16.40"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"16.40","1":"16.40"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"15.89","1":"15.89"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"16.65","1":"16.65"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"16.26","1":"16.26"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"15.75","1":"15.75"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"15.85","1":"15.85"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"16.25","1":"16.25"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"16.25","1":"16.25"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"15.10","1":"15.10"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"15.20","1":"15.20"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"15.70","1":"15.70"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"15.75","1":"15.75"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"14.76","1":"14.76"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"15.65","1":"15.65"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"15.90","1":"15.90"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"16.05","1":"16.05"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"15.05","1":"15.05"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"15.59","1":"15.59"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"14.80","1":"14.80"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"14.75","1":"14.75"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"14.25","1":"14.25"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"13.50","1":"13.50"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"12.75","1":"12.75"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"12.75","1":"12.75"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"11.85","1":"11.85"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"11.99","1":"11.99"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"12.60","1":"12.60"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"11.75","1":"11.75"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"11.01","1":"11.01"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"11.99","1":"11.99"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"11.35","1":"11.35"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"11.96","1":"11.96"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"11.85","1":"11.85"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"11.85","1":"11.85"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"12.50","1":"12.50"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"11.70","1":"11.70"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"12.70","1":"12.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"13.20","1":"13.20"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"13.90","1":"13.90"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"13.80","1":"13.80"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"14.80","1":"14.80"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"15.25","1":"15.25"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"15.29","1":"15.29"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"15.40","1":"15.40"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"15.89","1":"15.89"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"15.27","1":"15.27"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"15.35","1":"15.35"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"15.20","1":"15.20"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"15.20","1":"15.20"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"15.30","1":"15.30"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"16.30","1":"16.30"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"16.60","1":"16.60"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"16.05","1":"16.05"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"15.75","1":"15.75"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"15.49","1":"15.49"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"15.70","1":"15.70"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"16.00","1":"16.00"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"15.21","1":"15.21"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"16.21","1":"16.21"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"16.48","1":"16.48"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"16.07","1":"16.07"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"15.79","1":"15.79"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"15.55","1":"15.55"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"15.29","1":"15.29"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"14.76","1":"14.76"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"13.77","1":"13.77"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"14.50","1":"14.50"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"15.00","1":"15.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"14.60","1":"14.60"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"15.59","1":"15.59"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"15.07","1":"15.07"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"15.66","1":"15.66"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"16.43","1":"16.43"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"16.60","1":"16.60"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"16.70","1":"16.70"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"17.07","1":"17.07"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.43","1":"17.43"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.47","1":"17.47"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"18.47","1":"18.47"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"19.47","1":"19.47"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"20.47","1":"20.47"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"19.57","1":"19.57"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"20.11","1":"20.11"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"19.82","1":"19.82"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"18.90","1":"18.90"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"18.81","1":"18.81"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"19.25","1":"19.25"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"18.25","1":"18.25"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"18.53","1":"18.53"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"18.50","1":"18.50"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"18.95","1":"18.95"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"19.03","1":"19.03"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"19.00","1":"19.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.60","1":"18.60"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.44","1":"18.44"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.45","1":"18.45"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.45","1":"18.45"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"17.48","1":"17.48"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.20","1":"17.20"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.25","1":"17.25"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"17.18","1":"17.18"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"17.60","1":"17.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"16.82","1":"16.82"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"15.82","1":"15.82"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"16.36","1":"16.36"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"16.80","1":"16.80"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"16.90","1":"16.90"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"16.50","1":"16.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"16.00","1":"16.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"15.80","1":"15.80"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"16.23","1":"16.23"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"16.21","1":"16.21"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"16.80","1":"16.80"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"16.24","1":"16.24"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"16.38","1":"16.38"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"16.48","1":"16.48"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"17.74","1":"17.74"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"17.46","1":"17.46"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"17.19","1":"17.19"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.10","1":"17.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"17.80","1":"17.80"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"17.06","1":"17.06"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"16.87","1":"16.87"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"16.75","1":"16.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"16.57","1":"16.57"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"16.95","1":"16.95"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"17.30","1":"17.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"16.88","1":"16.88"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"16.62","1":"16.62"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"17.00","1":"17.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"16.65","1":"16.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"16.30","1":"16.30"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.54","1":"15.54"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"15.42","1":"15.42"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.27","1":"15.27"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"15.02","1":"15.02"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"14.99","1":"14.99"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"14.01","1":"14.01"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"13.01","1":"13.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"12.86","1":"12.86"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"12.75","1":"12.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"12.94","1":"12.94"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"12.65","1":"12.65"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"12.73","1":"12.73"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"12.21","1":"12.21"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"12.00","1":"12.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"12.99","1":"12.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"12.29","1":"12.29"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"12.10","1":"12.10"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"11.50","1":"11.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"11.50","1":"11.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"11.85","1":"11.85"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"11.95","1":"11.95"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"11.95","1":"11.95"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"10.95","1":"10.95"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"10.99","1":"10.99"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"10.77","1":"10.77"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"10.50","1":"10.50"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"10.89","1":"10.89"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.38","1":"11.38"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"10.76","1":"10.76"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"11.35","1":"11.35"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"11.20","1":"11.20"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"10.90","1":"10.90"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"11.35","1":"11.35"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"11.50","1":"11.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"11.25","1":"11.25"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"11.05","1":"11.05"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"11.25","1":"11.25"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"9.95","1":"9.95"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"9.70","1":"9.70"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"9.90","1":"9.90"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"9.90","1":"9.90"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"9.80","1":"9.80"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"9.05","1":"9.05"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"9.74","1":"9.74"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"9.49","1":"9.49"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"9.80","1":"9.80"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"9.80","1":"9.80"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"9.89","1":"9.89"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"9.89","1":"9.89"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"9.84","1":"9.84"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"9.60","1":"9.60"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"9.60","1":"9.60"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"9.75","1":"9.75"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"9.85","1":"9.85"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9.81","1":"9.81"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"10.31","1":"10.31"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"10.32","1":"10.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"10.40","1":"10.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"11.40","1":"11.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"11.99","1":"11.99"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"11.27","1":"11.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"11.16","1":"11.16"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"11.30","1":"11.30"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10.90","1":"10.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"11.05","1":"11.05"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.95","1":"10.95"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"11.30","1":"11.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"11.05","1":"11.05"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"11.05","1":"11.05"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"11.40","1":"11.40"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"12.48","1":"12.48"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"12.36","1":"12.36"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"13.17","1":"13.17"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"12.00","1":"12.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"12.80","1":"12.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"12.11","1":"12.11"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"12.25","1":"12.25"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"12.00","1":"12.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"12.01","1":"12.01"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"12.50","1":"12.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"12.50","1":"12.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"12.50","1":"12.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"12.30","1":"12.30"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"11.55","1":"11.55"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"11.38","1":"11.38"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"11.15","1":"11.15"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"11.15","1":"11.15"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"11.15","1":"11.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"12.00","1":"12.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"11.75","1":"11.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"11.51","1":"11.51"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"10.83","1":"10.83"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"11.10","1":"11.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"10.87","1":"10.87"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"11.45","1":"11.45"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"10.45","1":"10.45"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"10.31","1":"10.31"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"11.00","1":"11.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"11.30","1":"11.30"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"10.99","1":"10.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"11.00","1":"11.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"11.01","1":"11.01"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"11.45","1":"11.45"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"11.71","1":"11.71"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"10.44","1":"10.44"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"11.34","1":"11.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"12.34","1":"12.34"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"12.40","1":"12.40"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"11.47","1":"11.47"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"10.99","1":"10.99"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"11.79","1":"11.79"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"10.60","1":"10.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"10.06","1":"10.06"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"10.06","1":"10.06"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"11.05","1":"11.05"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"10.13","1":"10.13"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"10.39","1":"10.39"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"9.57","1":"9.57"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"9.94","1":"9.94"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"9.83","1":"9.83"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"9.90","1":"9.90"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"10.84","1":"10.84"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"9.84","1":"9.84"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"10.03","1":"10.03"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"9.14","1":"9.14"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"9.40","1":"9.40"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"9.01","1":"9.01"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"9.45","1":"9.45"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"10.45","1":"10.45"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"10.30","1":"10.30"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"9.99","1":"9.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"9.55","1":"9.55"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"9.27","1":"9.27"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"9.85","1":"9.85"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"9.53","1":"9.53"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"8.70","1":"8.70"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"9.05","1":"9.05"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"9.75","1":"9.75"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"9.30","1":"9.30"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"8.99","1":"8.99"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"9.40","1":"9.40"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"9.50","1":"9.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"9.30","1":"9.30"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"9.70","1":"9.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"9.89","1":"9.89"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.89","1":"9.89"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"9.25","1":"9.25"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"9.02","1":"9.02"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"9.25","1":"9.25"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"9.50","1":"9.50"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"9.78","1":"9.78"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"9.61","1":"9.61"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"9.10","1":"9.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"9.50","1":"9.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"9.11","1":"9.11"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"9.62","1":"9.62"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"9.25","1":"9.25"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"9.25","1":"9.25"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"10.49","1":"10.49"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"11.48","1":"11.48"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"12.48","1":"12.48"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.48","1":"13.48"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"12.65","1":"12.65"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"12.51","1":"12.51"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"12.25","1":"12.25"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"12.30","1":"12.30"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"12.10","1":"12.10"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"11.75","1":"11.75"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"12.25","1":"12.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"11.25","1":"11.25"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"11.25","1":"11.25"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"11.96","1":"11.96"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"11.90","1":"11.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"11.11","1":"11.11"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"11.50","1":"11.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"11.45","1":"11.45"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"10.83","1":"10.83"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"11.60","1":"11.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"12.34","1":"12.34"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"12.84","1":"12.84"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"12.88","1":"12.88"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"12.00","1":"12.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"12.50","1":"12.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"12.25","1":"12.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"13.22","1":"13.22"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"13.63","1":"13.63"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"13.93","1":"13.93"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"13.65","1":"13.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"13.75","1":"13.75"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"13.45","1":"13.45"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"12.86","1":"12.86"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"13.01","1":"13.01"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"13.29","1":"13.29"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"13.30","1":"13.30"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"13.25","1":"13.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"13.25","1":"13.25"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"14.25","1":"14.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.05","1":"15.05"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"15.70","1":"15.70"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"15.01","1":"15.01"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"15.42","1":"15.42"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"15.50","1":"15.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"14.50","1":"14.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"14.36","1":"14.36"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"14.20","1":"14.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"15.19","1":"15.19"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"15.50","1":"15.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"16.50","1":"16.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"16.95","1":"16.95"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"17.40","1":"17.40"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"17.05","1":"17.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"17.50","1":"17.50"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"17.70","1":"17.70"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"17.25","1":"17.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"17.25","1":"17.25"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"17.25","1":"17.25"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"17.40","1":"17.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"17.00","1":"17.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"18.25","1":"18.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"18.24","1":"18.24"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"17.30","1":"17.30"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"17.50","1":"17.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"17.55","1":"17.55"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"17.72","1":"17.72"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"17.60","1":"17.60"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"18.30","1":"18.30"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"17.50","1":"17.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"17.50","1":"17.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"17.25","1":"17.25"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"17.85","1":"17.85"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"17.30","1":"17.30"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"16.75","1":"16.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"17.05","1":"17.05"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"17.51","1":"17.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"17.40","1":"17.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"18.40","1":"18.40"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"19.40","1":"19.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"20.40","1":"20.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"21.42","1":"21.42"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"19.55","1":"19.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"19.00","1":"19.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"19.25","1":"19.25"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"20.20","1":"20.20"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"21.20","1":"21.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"21.12","1":"21.12"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"21.25","1":"21.25"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"21.20","1":"21.20"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"21.75","1":"21.75"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"20.67","1":"20.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"19.64","1":"19.64"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"18.64","1":"18.64"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"17.64","1":"17.64"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"16.66","1":"16.66"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"17.50","1":"17.50"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"16.50","1":"16.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"16.01","1":"16.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"16.16","1":"16.16"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"16.25","1":"16.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"15.32","1":"15.32"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"14.51","1":"14.51"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"13.81","1":"13.81"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"14.81","1":"14.81"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"15.81","1":"15.81"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"16.81","1":"16.81"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"17.81","1":"17.81"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"17.01","1":"17.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"16.51","1":"16.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"16.31","1":"16.31"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"17.31","1":"17.31"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"16.85","1":"16.85"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"16.50","1":"16.50"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"16.01","1":"16.01"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"15.66","1":"15.66"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"15.21","1":"15.21"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"17.00","1":"17.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"17.95","1":"17.95"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"17.25","1":"17.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"18.25","1":"18.25"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"19.25","1":"19.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"19.90","1":"19.90"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"19.00","1":"19.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"18.70","1":"18.70"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"18.41","1":"18.41"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"18.26","1":"18.26"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"17.31","1":"17.31"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"16.51","1":"16.51"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"17.51","1":"17.51"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"18.39","1":"18.39"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"17.40","1":"17.40"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"16.51","1":"16.51"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"16.10","1":"16.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"15.51","1":"15.51"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"15.01","1":"15.01"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"14.01","1":"14.01"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"15.01","1":"15.01"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"18.10","1":"18.10"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"17.10","1":"17.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"17.10","1":"17.10"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.10","1":"18.10"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"19.10","1":"19.10"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"19.25","1":"19.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"18.25","1":"18.25"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"19.05","1":"19.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"19.72","1":"19.72"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"20.40","1":"20.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"19.39","1":"19.39"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.61","1":"18.61"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.71","1":"18.71"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"18.69","1":"18.69"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.40","1":"19.40"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.10","1":"18.10"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.10","1":"17.10"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.50","1":"17.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"16.50","1":"16.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"19.00","1":"19.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"16.68","1":"16.68"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"14.25","1":"14.25"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"13.25","1":"13.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"13.25","1":"13.25"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"13.50","1":"13.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"13.50","1":"13.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"13.75","1":"13.75"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"13.75","1":"13.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"12.77","1":"12.77"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"13.26","1":"13.26"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"12.27","1":"12.27"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"11.30","1":"11.30"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.30","1":"12.30"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"11.56","1":"11.56"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"12.56","1":"12.56"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"11.56","1":"11.56"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"10.56","1":"10.56"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"10.24","1":"10.24"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"9.40","1":"9.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"11.21","1":"11.21"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"12.21","1":"12.21"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"13.21","1":"13.21"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"14.21","1":"14.21"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"15.21","1":"15.21"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"16.21","1":"16.21"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.21","1":"17.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"17.01","1":"17.01"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"16.01","1":"16.01"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"16.01","1":"16.01"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.26","1":"15.26"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"16.26","1":"16.26"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"18.26","1":"18.26"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"19.25","1":"19.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"19.25","1":"19.25"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"18.30","1":"18.30"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"18.50","1":"18.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.50","1":"18.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.70","1":"18.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"18.50","1":"18.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.25","1":"14.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.05","1":"15.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.05","1":"14.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.05","1":"14.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.03","1":"14.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"15.08","1":"15.08"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.55","1":"17.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"18.81","1":"18.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"17.41","1":"17.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.50","1":"18.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.12","1":"17.12"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.84","1":"15.84"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"16.97","1":"16.97"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"15.70","1":"15.70"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.53","1":"14.53"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.78","1":"16.78"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"17.02","1":"17.02"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"15.76","1":"15.76"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.15","1":"14.15"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.32","1":"15.32"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.46","1":"16.46"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"17.69","1":"17.69"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"17.79","1":"17.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.70","1":"16.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.70","1":"16.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.52","1":"15.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.01","1":"15.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.30","1":"14.30"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.92","1":"15.92"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.18","1":"17.18"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"18.46","1":"18.46"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.41","1":"20.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.26","1":"19.26"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"18.14","1":"18.14"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.42","1":"20.42"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.51","1":"19.51"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.97","1":"20.97"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.54","1":"22.54"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.07","1":"22.07"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"22.03","1":"22.03"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"23.24","1":"23.24"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.23","1":"23.23"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"21.58","1":"21.58"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.82","1":"21.82"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.19","1":"22.19"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.08","1":"22.08"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.90","1":"21.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.17","1":"22.17"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"21.15","1":"21.15"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.20","1":"21.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.28","1":"21.28"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.40","1":"20.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.45","1":"21.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"21.89","1":"21.89"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.95","1":"22.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.95","1":"22.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.15","1":"22.15"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"23.00","1":"23.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.71","1":"22.71"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.74","1":"21.74"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.90","1":"22.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.01","1":"23.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"23.20","1":"23.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.08","1":"23.08"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.20","1":"23.20"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"22.50","1":"22.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.15","1":"22.15"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.81","1":"22.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"22.85","1":"22.85"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"21.15","1":"21.15"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.73","1":"22.73"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.01","1":"22.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.20","1":"22.20"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.01","1":"21.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.10","1":"20.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"21.60","1":"21.60"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.89","1":"23.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"25.47","1":"25.47"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"27.34","1":"27.34"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.34","1":"27.34"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"27.07","1":"27.07"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"25.04","1":"25.04"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.17","1":"23.17"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"21.44","1":"21.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.04","1":"21.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"20.90","1":"20.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.80","1":"20.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"19.35","1":"19.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.70","1":"18.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.76","1":"18.76"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.25","1":"18.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"19.60","1":"19.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"20.59","1":"20.59"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.57","1":"20.57"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20.79","1":"20.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.35","1":"19.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.30","1":"18.30"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.25","1":"18.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.94","1":"17.94"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.74","1":"17.74"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"18.44","1":"18.44"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"18.94","1":"18.94"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"19.34","1":"19.34"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.10","1":"18.10"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"16.01","1":"16.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"15.11","1":"15.11"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"14.61","1":"14.61"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"15.70","1":"15.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"17.45","1":"17.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.21","1":"19.21"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"20.20","1":"20.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.75","1":"19.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.70","1":"19.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"19.11","1":"19.11"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.52","1":"19.52"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"18.30","1":"18.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.67","1":"19.67"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.45","1":"18.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.65","1":"17.65"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.01","1":"17.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.99","1":"17.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.05","1":"16.05"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.05","1":"15.05"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.25","1":"14.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.30","1":"14.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"15.10","1":"15.10"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.23","1":"16.23"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.40","1":"17.40"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.10","1":"16.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.41","1":"17.41"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"18.70","1":"18.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.12","1":"16.12"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.31","1":"16.31"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.26","1":"15.26"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.20","1":"17.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.70","1":"15.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"15.20","1":"15.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.30","1":"16.30"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.85","1":"15.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.75","1":"14.75"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.90","1":"13.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"14.59","1":"14.59"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.70","1":"14.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.11","1":"14.11"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.31","1":"14.31"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.51","1":"13.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.68","1":"14.68"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.40","1":"15.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"15.79","1":"15.79"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.19","1":"16.19"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.98","1":"14.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.01","1":"14.01"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.36","1":"13.36"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.36","1":"14.36"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.40","1":"13.40"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.11","1":"13.11"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.11","1":"12.11"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.51","1":"11.51"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.01","1":"11.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.01","1":"12.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.87","1":"11.87"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.87","1":"12.87"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"13.85","1":"13.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.82","1":"12.82"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.82","1":"11.82"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.82","1":"12.82"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.82","1":"12.82"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.85","1":"11.85"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.51","1":"11.51"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.51","1":"12.51"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.55","1":"11.55"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.55","1":"10.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.01","1":"11.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.01","1":"12.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.00","1":"12.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"12.30","1":"12.30"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.41","1":"10.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.21","1":"11.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"11.25","1":"11.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.25","1":"11.25"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.25","1":"12.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.81","1":"11.81"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.76","1":"12.76"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"12.26","1":"12.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"13.75","1":"13.75"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"14.77","1":"14.77"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.87","1":"16.87"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.75","1":"17.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.25","1":"18.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.62","1":"19.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.09","1":"21.09"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"22.65","1":"22.65"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.25","1":"21.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"22.40","1":"22.40"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.35","1":"22.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.48","1":"23.48"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.72","1":"21.72"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.72","1":"21.72"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"20.24","1":"20.24"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22.40","1":"22.40"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"20.75","1":"20.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.25","1":"21.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"20.08","1":"20.08"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.84","1":"21.84"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"21.78","1":"21.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22.90","1":"22.90"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"23.62","1":"23.62"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"22.80","1":"22.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.30","1":"22.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.42","1":"21.42"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.14","1":"20.14"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.32","1":"18.32"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.25","1":"19.25"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"20.59","1":"20.59"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"21.19","1":"21.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.65","1":"19.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.63","1":"18.63"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"18.94","1":"18.94"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.55","1":"17.55"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.35","1":"18.35"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.97","1":"16.97"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.73","1":"16.73"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.72","1":"15.72"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.80","1":"19.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.32","1":"18.32"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.17","1":"17.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"17.21","1":"17.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.21","1":"15.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.35","1":"16.35"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"15.26","1":"15.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"15.52","1":"15.52"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"14.79","1":"14.79"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"14.64","1":"14.64"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.74","1":"15.74"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"14.58","1":"14.58"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"15.27","1":"15.27"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"14.13","1":"14.13"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.19","1":"15.19"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"16.33","1":"16.33"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"15.60","1":"15.60"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"16.77","1":"16.77"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.61","1":"15.61"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"16.02","1":"16.02"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"15.04","1":"15.04"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"16.17","1":"16.17"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"17.37","1":"17.37"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"16.25","1":"16.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"16.97","1":"16.97"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"15.75","1":"15.75"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"15.85","1":"15.85"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"15.94","1":"15.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"17.05","1":"17.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"16.33","1":"16.33"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.40","1":"17.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"16.15","1":"16.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.56","1":"15.56"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.05","1":"15.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.01","1":"15.01"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"15.12","1":"15.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.75","1":"15.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.93","1":"16.93"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.94","1":"17.94"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.61","1":"16.61"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.85","1":"15.85"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.60","1":"16.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.85","1":"15.85"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.51","1":"15.51"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.01","1":"15.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.14","1":"16.14"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.70","1":"16.70"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.08","1":"16.08"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"15.55","1":"15.55"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.64","1":"15.64"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.13","1":"15.13"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"15.13","1":"15.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.37","1":"16.37"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.37","1":"17.37"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"15.94","1":"15.94"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"15.89","1":"15.89"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.67","1":"15.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.01","1":"15.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"15.51","1":"15.51"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.01","1":"15.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"15.05","1":"15.05"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"16.47","1":"16.47"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.59","1":"18.59"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.59","1":"18.59"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.13","1":"18.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"18.13","1":"18.13"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"18.13","1":"18.13"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"16.25","1":"16.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"16.25","1":"16.25"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.86","1":"17.86"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.11","1":"19.11"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"18.98","1":"18.98"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.08","1":"17.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.73","1":"18.73"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.09","1":"18.09"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.10","1":"19.10"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.24","1":"19.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.55","1":"19.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"19.10","1":"19.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"18.26","1":"18.26"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.44","1":"19.44"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.43","1":"19.43"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"20.12","1":"20.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"20.92","1":"20.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"20.90","1":"20.90"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"19.98","1":"19.98"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"19.98","1":"19.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"19.98","1":"19.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.70","1":"18.70"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.19","1":"19.19"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"18.79","1":"18.79"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.00","1":"18.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.55","1":"18.55"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"19.95","1":"19.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17.24","1":"17.24"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"17.00","1":"17.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"16.92","1":"16.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"16.51","1":"16.51"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.20","1":"17.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.21","1":"17.21"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.51","1":"16.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.02","1":"18.02"},{"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":"18.13","1":"18.13"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"19.39","1":"19.39"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"19.60","1":"19.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"19.60","1":"19.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"19.60","1":"19.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"19.50","1":"19.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"19.16","1":"19.16"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"18.95","1":"18.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.89","1":"17.89"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.89","1":"17.89"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"18.29","1":"18.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"18.29","1":"18.29"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"19.15","1":"19.15"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"18.25","1":"18.25"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"18.57","1":"18.57"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"19.67","1":"19.67"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.04","1":"19.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"18.43","1":"18.43"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"20.26","1":"20.26"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"22.29","1":"22.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.52","1":"24.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"26.97","1":"26.97"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.67","1":"29.67"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.64","1":"32.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.00","1":"30.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"29.35","1":"29.35"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"28.49","1":"28.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"25.64","1":"25.64"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.91","1":"27.91"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.36","1":"27.36"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.10","1":"30.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.72","1":"32.72"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.45","1":"29.45"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"27.95","1":"27.95"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.51","1":"27.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.17","1":"27.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"28.39","1":"28.39"}]}