{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"34.35","1":"34.35"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"34.50","1":"34.50"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"35.15","1":"35.15"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"35.85","1":"35.85"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"35.00","1":"35.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"35.05","1":"35.05"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"34.90","1":"34.90"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"35.50","1":"35.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"35.25","1":"35.25"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"35.25","1":"35.25"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"35.75","1":"35.75"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"35.90","1":"35.90"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"35.85","1":"35.85"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"35.70","1":"35.70"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"36.00","1":"36.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"36.55","1":"36.55"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"37.85","1":"37.85"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"37.80","1":"37.80"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"37.50","1":"37.50"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"38.00","1":"38.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"39.00","1":"39.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"39.70","1":"39.70"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"40.30","1":"40.30"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"42.00","1":"42.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"41.60","1":"41.60"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"43.15","1":"43.15"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"43.90","1":"43.90"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"41.00","1":"41.00"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"42.50","1":"42.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"43.65","1":"43.65"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"43.55","1":"43.55"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"42.70","1":"42.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"43.20","1":"43.20"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"42.25","1":"42.25"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"41.40","1":"41.40"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"42.45","1":"42.45"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"43.65","1":"43.65"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"43.60","1":"43.60"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"44.00","1":"44.00"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"44.45","1":"44.45"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"44.95","1":"44.95"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"45.50","1":"45.50"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"44.70","1":"44.70"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"45.60","1":"45.60"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"48.40","1":"48.40"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"50.40","1":"50.40"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"50.25","1":"50.25"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"50.80","1":"50.80"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"54.60","1":"54.60"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"52.75","1":"52.75"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"53.70","1":"53.70"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"53.90","1":"53.90"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"53.00","1":"53.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"52.50","1":"52.50"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"52.55","1":"52.55"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"53.50","1":"53.50"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"52.00","1":"52.00"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"52.50","1":"52.50"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"52.00","1":"52.00"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"53.00","1":"53.00"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"56.15","1":"56.15"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"59.00","1":"59.00"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"56.55","1":"56.55"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"58.00","1":"58.00"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"59.75","1":"59.75"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"58.25","1":"58.25"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"55.35","1":"55.35"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"56.90","1":"56.90"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"54.10","1":"54.10"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"39.55","1":"39.55"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"37.60","1":"37.60"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"37.00","1":"37.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"38.40","1":"38.40"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"41.25","1":"41.25"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"42.50","1":"42.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"40.40","1":"40.40"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"40.60","1":"40.60"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"40.00","1":"40.00"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"38.90","1":"38.90"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"38.95","1":"38.95"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"38.50","1":"38.50"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"35.15","1":"35.15"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"37.15","1":"37.15"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"36.65","1":"36.65"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"35.70","1":"35.70"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"35.70","1":"35.70"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"36.05","1":"36.05"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"35.95","1":"35.95"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"37.00","1":"37.00"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"36.20","1":"36.20"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"35.75","1":"35.75"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"37.00","1":"37.00"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"35.00","1":"35.00"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"35.85","1":"35.85"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"35.55","1":"35.55"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"35.15","1":"35.15"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"35.45","1":"35.45"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"34.95","1":"34.95"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"35.50","1":"35.50"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"35.50","1":"35.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"34.80","1":"34.80"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"33.30","1":"33.30"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"33.85","1":"33.85"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"33.85","1":"33.85"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"33.75","1":"33.75"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"32.10","1":"32.10"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"32.95","1":"32.95"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"31.95","1":"31.95"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"30.75","1":"30.75"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"30.50","1":"30.50"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"33.25","1":"33.25"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"31.80","1":"31.80"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"16.43","1":"16.43"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"32.10","1":"32.10"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"32.85","1":"32.85"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"32.90","1":"32.90"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"33.15","1":"33.15"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"32.80","1":"32.80"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"32.40","1":"32.40"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"32.60","1":"32.60"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"32.55","1":"32.55"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"32.55","1":"32.55"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"32.70","1":"32.70"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"32.95","1":"32.95"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"32.75","1":"32.75"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"31.70","1":"31.70"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"32.95","1":"32.95"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"32.20","1":"32.20"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"32.95","1":"32.95"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"33.00","1":"33.00"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"33.45","1":"33.45"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"33.50","1":"33.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"33.75","1":"33.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"34.25","1":"34.25"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"35.10","1":"35.10"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"35.00","1":"35.00"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"36.00","1":"36.00"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"35.35","1":"35.35"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"36.50","1":"36.50"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"37.50","1":"37.50"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"37.10","1":"37.10"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"36.75","1":"36.75"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"37.30","1":"37.30"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"37.75","1":"37.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"37.80","1":"37.80"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"37.25","1":"37.25"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"39.00","1":"39.00"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"38.90","1":"38.90"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"38.50","1":"38.50"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"38.25","1":"38.25"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"38.30","1":"38.30"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"38.00","1":"38.00"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"37.00","1":"37.00"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"36.30","1":"36.30"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"37.00","1":"37.00"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"37.85","1":"37.85"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"37.25","1":"37.25"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"37.35","1":"37.35"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"37.25","1":"37.25"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"37.50","1":"37.50"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"37.35","1":"37.35"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"38.80","1":"38.80"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"39.00","1":"39.00"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"39.50","1":"39.50"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"41.25","1":"41.25"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"41.00","1":"41.00"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"41.75","1":"41.75"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"44.00","1":"44.00"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"43.25","1":"43.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"43.35","1":"43.35"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"43.90","1":"43.90"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"43.55","1":"43.55"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"43.90","1":"43.90"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"46.10","1":"46.10"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"47.75","1":"47.75"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"46.50","1":"46.50"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"48.50","1":"48.50"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"50.75","1":"50.75"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"50.25","1":"50.25"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"49.70","1":"49.70"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"49.50","1":"49.50"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"50.75","1":"50.75"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"51.00","1":"51.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"50.50","1":"50.50"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"50.50","1":"50.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"51.50","1":"51.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"50.00","1":"50.00"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"50.50","1":"50.50"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"49.90","1":"49.90"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"49.50","1":"49.50"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"48.00","1":"48.00"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"47.05","1":"47.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"45.50","1":"45.50"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"45.00","1":"45.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"47.25","1":"47.25"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"49.60","1":"49.60"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"52.00","1":"52.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"51.60","1":"51.60"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"51.00","1":"51.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"53.55","1":"53.55"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"56.20","1":"56.20"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"58.95","1":"58.95"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"59.00","1":"59.00"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"59.30","1":"59.30"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"60.00","1":"60.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"59.85","1":"59.85"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"59.25","1":"59.25"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"58.20","1":"58.20"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"58.00","1":"58.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"58.50","1":"58.50"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"58.35","1":"58.35"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"59.65","1":"59.65"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"60.70","1":"60.70"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"60.05","1":"60.05"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"60.50","1":"60.50"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"60.25","1":"60.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"59.60","1":"59.60"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"59.95","1":"59.95"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"59.15","1":"59.15"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"60.00","1":"60.00"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"59.30","1":"59.30"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"58.60","1":"58.60"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"58.80","1":"58.80"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"58.50","1":"58.50"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"59.00","1":"59.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"59.40","1":"59.40"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"59.95","1":"59.95"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"60.15","1":"60.15"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"60.35","1":"60.35"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"60.05","1":"60.05"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"60.00","1":"60.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"59.50","1":"59.50"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"59.85","1":"59.85"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"61.95","1":"61.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"62.25","1":"62.25"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"62.00","1":"62.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"63.60","1":"63.60"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"66.75","1":"66.75"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"68.55","1":"68.55"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"66.70","1":"66.70"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"66.50","1":"66.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"65.75","1":"65.75"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"66.05","1":"66.05"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"65.70","1":"65.70"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"65.05","1":"65.05"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"66.00","1":"66.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"65.75","1":"65.75"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"65.05","1":"65.05"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"63.60","1":"63.60"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"62.00","1":"62.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"61.90","1":"61.90"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"61.35","1":"61.35"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"61.25","1":"61.25"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"61.75","1":"61.75"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"62.50","1":"62.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"62.50","1":"62.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"65.60","1":"65.60"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"64.50","1":"64.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"65.00","1":"65.00"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"64.45","1":"64.45"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"63.90","1":"63.90"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"63.80","1":"63.80"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"64.00","1":"64.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"62.50","1":"62.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"62.00","1":"62.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"59.50","1":"59.50"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"60.05","1":"60.05"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"61.00","1":"61.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"59.45","1":"59.45"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"58.50","1":"58.50"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"59.70","1":"59.70"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"59.80","1":"59.80"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"61.30","1":"61.30"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"63.00","1":"63.00"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"62.70","1":"62.70"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"46.75","1":"46.75"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"46.05","1":"46.05"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"45.05","1":"45.05"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"44.85","1":"44.85"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"45.50","1":"45.50"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"46.25","1":"46.25"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"47.00","1":"47.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"47.95","1":"47.95"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"48.45","1":"48.45"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"50.05","1":"50.05"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"50.80","1":"50.80"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"50.20","1":"50.20"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"50.50","1":"50.50"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"49.95","1":"49.95"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"49.50","1":"49.50"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"47.55","1":"47.55"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"47.80","1":"47.80"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"46.85","1":"46.85"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"48.35","1":"48.35"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"47.75","1":"47.75"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"47.10","1":"47.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"47.10","1":"47.10"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"47.10","1":"47.10"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"46.55","1":"46.55"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"45.40","1":"45.40"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"45.25","1":"45.25"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"45.30","1":"45.30"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"45.40","1":"45.40"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"45.00","1":"45.00"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"44.50","1":"44.50"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"45.05","1":"45.05"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"45.00","1":"45.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"44.60","1":"44.60"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"44.30","1":"44.30"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"43.80","1":"43.80"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"42.25","1":"42.25"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"42.55","1":"42.55"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"42.10","1":"42.10"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"42.25","1":"42.25"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"42.40","1":"42.40"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"41.75","1":"41.75"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"41.15","1":"41.15"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"39.25","1":"39.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"39.30","1":"39.30"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"38.30","1":"38.30"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"39.65","1":"39.65"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"39.80","1":"39.80"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"40.65","1":"40.65"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"39.70","1":"39.70"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"37.55","1":"37.55"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"35.70","1":"35.70"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"38.85","1":"38.85"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"39.95","1":"39.95"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"39.75","1":"39.75"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"38.55","1":"38.55"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"38.75","1":"38.75"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"39.40","1":"39.40"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"38.40","1":"38.40"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"37.25","1":"37.25"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"39.60","1":"39.60"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"37.50","1":"37.50"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"38.95","1":"38.95"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"39.10","1":"39.10"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"39.15","1":"39.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"38.35","1":"38.35"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"39.00","1":"39.00"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"38.00","1":"38.00"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"38.90","1":"38.90"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"38.50","1":"38.50"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"39.50","1":"39.50"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"39.25","1":"39.25"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"40.00","1":"40.00"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"39.25","1":"39.25"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"39.25","1":"39.25"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"39.75","1":"39.75"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"40.65","1":"40.65"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"42.65","1":"42.65"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"41.30","1":"41.30"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"41.75","1":"41.75"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"43.50","1":"43.50"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"45.65","1":"45.65"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"47.90","1":"47.90"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"50.25","1":"50.25"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"48.60","1":"48.60"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"46.20","1":"46.20"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"48.50","1":"48.50"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"49.95","1":"49.95"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"49.50","1":"49.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"47.50","1":"47.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"47.00","1":"47.00"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"45.85","1":"45.85"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"46.80","1":"46.80"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"47.60","1":"47.60"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"48.95","1":"48.95"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"47.90","1":"47.90"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"48.00","1":"48.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"49.25","1":"49.25"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"49.05","1":"49.05"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"48.80","1":"48.80"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"49.30","1":"49.30"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"49.95","1":"49.95"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"50.00","1":"50.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"49.80","1":"49.80"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"51.45","1":"51.45"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"51.55","1":"51.55"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"53.25","1":"53.25"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"38.55","1":"38.55"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"38.30","1":"38.30"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"38.40","1":"38.40"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"38.35","1":"38.35"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"38.65","1":"38.65"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"39.60","1":"39.60"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"41.55","1":"41.55"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"43.60","1":"43.60"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"44.30","1":"44.30"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"45.30","1":"45.30"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"47.55","1":"47.55"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"49.90","1":"49.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"49.50","1":"49.50"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"48.75","1":"48.75"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"48.45","1":"48.45"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"46.65","1":"46.65"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"47.25","1":"47.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"46.50","1":"46.50"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"47.25","1":"47.25"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"46.40","1":"46.40"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"44.70","1":"44.70"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"43.75","1":"43.75"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"42.05","1":"42.05"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"41.05","1":"41.05"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"43.10","1":"43.10"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"45.25","1":"45.25"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"43.75","1":"43.75"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"43.00","1":"43.00"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"42.75","1":"42.75"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"42.20","1":"42.20"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"43.60","1":"43.60"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"44.75","1":"44.75"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"45.25","1":"45.25"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"44.95","1":"44.95"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"44.90","1":"44.90"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"43.40","1":"43.40"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"45.55","1":"45.55"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"45.80","1":"45.80"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"47.45","1":"47.45"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"49.80","1":"49.80"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"52.25","1":"52.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"54.70","1":"54.70"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"56.30","1":"56.30"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"59.10","1":"59.10"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"62.05","1":"62.05"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"58.90","1":"58.90"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"60.90","1":"60.90"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"58.30","1":"58.30"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"56.20","1":"56.20"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"56.65","1":"56.65"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"53.85","1":"53.85"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"54.50","1":"54.50"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"52.05","1":"52.05"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"49.45","1":"49.45"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"47.00","1":"47.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"47.20","1":"47.20"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"44.85","1":"44.85"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"43.25","1":"43.25"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"45.40","1":"45.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"47.65","1":"47.65"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"48.50","1":"48.50"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"47.65","1":"47.65"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"48.05","1":"48.05"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"48.00","1":"48.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"47.10","1":"47.10"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"49.45","1":"49.45"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"51.90","1":"51.90"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"53.10","1":"53.10"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"50.65","1":"50.65"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"50.45","1":"50.45"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"50.75","1":"50.75"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"49.50","1":"49.50"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"48.95","1":"48.95"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"48.40","1":"48.40"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"48.80","1":"48.80"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"48.60","1":"48.60"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"48.55","1":"48.55"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"48.55","1":"48.55"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"50.95","1":"50.95"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"53.45","1":"53.45"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"52.25","1":"52.25"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"51.25","1":"51.25"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"52.55","1":"52.55"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"54.25","1":"54.25"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"53.45","1":"53.45"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"52.95","1":"52.95"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"52.00","1":"52.00"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"53.70","1":"53.70"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"53.75","1":"53.75"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"52.50","1":"52.50"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"52.10","1":"52.10"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"51.25","1":"51.25"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"51.45","1":"51.45"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"51.50","1":"51.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"50.90","1":"50.90"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"50.50","1":"50.50"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"48.00","1":"48.00"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"45.60","1":"45.60"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"44.25","1":"44.25"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"45.10","1":"45.10"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"44.65","1":"44.65"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"44.50","1":"44.50"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"42.50","1":"42.50"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"43.20","1":"43.20"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"45.35","1":"45.35"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"46.10","1":"46.10"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"48.40","1":"48.40"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"50.80","1":"50.80"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"53.30","1":"53.30"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"55.95","1":"55.95"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"56.25","1":"56.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"57.00","1":"57.00"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"56.75","1":"56.75"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"57.10","1":"57.10"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"56.20","1":"56.20"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"52.70","1":"52.70"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"51.00","1":"51.00"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"48.45","1":"48.45"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"47.90","1":"47.90"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"48.05","1":"48.05"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"48.70","1":"48.70"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"48.90","1":"48.90"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"49.25","1":"49.25"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"49.15","1":"49.15"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"49.70","1":"49.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"49.80","1":"49.80"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"49.50","1":"49.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"49.05","1":"49.05"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"48.50","1":"48.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"50.90","1":"50.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"53.40","1":"53.40"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"53.40","1":"53.40"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"53.00","1":"53.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"52.05","1":"52.05"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"51.75","1":"51.75"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"54.30","1":"54.30"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"56.95","1":"56.95"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"55.30","1":"55.30"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"54.50","1":"54.50"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"55.95","1":"55.95"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"55.35","1":"55.35"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"54.45","1":"54.45"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"54.00","1":"54.00"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"53.50","1":"53.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"51.55","1":"51.55"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"52.70","1":"52.70"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"54.85","1":"54.85"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"53.40","1":"53.40"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"55.00","1":"55.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"53.90","1":"53.90"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"56.55","1":"56.55"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"59.10","1":"59.10"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"58.55","1":"58.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"60.50","1":"60.50"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"59.35","1":"59.35"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"61.00","1":"61.00"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"62.85","1":"62.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"61.75","1":"61.75"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"58.70","1":"58.70"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"61.60","1":"61.60"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"61.20","1":"61.20"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"60.90","1":"60.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"60.70","1":"60.70"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"57.70","1":"57.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"56.85","1":"56.85"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"57.40","1":"57.40"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"56.60","1":"56.60"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"55.70","1":"55.70"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"54.15","1":"54.15"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"54.30","1":"54.30"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"53.95","1":"53.95"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"53.25","1":"53.25"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"53.60","1":"53.60"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"56.25","1":"56.25"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"57.60","1":"57.60"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"56.95","1":"56.95"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"56.25","1":"56.25"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"56.80","1":"56.80"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"56.00","1":"56.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"56.95","1":"56.95"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"57.25","1":"57.25"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"56.45","1":"56.45"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"56.05","1":"56.05"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"56.15","1":"56.15"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"58.00","1":"58.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"58.35","1":"58.35"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"57.90","1":"57.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"57.30","1":"57.30"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"59.20","1":"59.20"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"60.25","1":"60.25"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"59.45","1":"59.45"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"58.45","1":"58.45"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"58.55","1":"58.55"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"57.15","1":"57.15"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"54.30","1":"54.30"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"54.50","1":"54.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"56.25","1":"56.25"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"54.70","1":"54.70"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"54.75","1":"54.75"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"55.30","1":"55.30"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"55.50","1":"55.50"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"54.40","1":"54.40"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"55.50","1":"55.50"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"54.25","1":"54.25"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"54.40","1":"54.40"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"54.20","1":"54.20"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"53.40","1":"53.40"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"52.95","1":"52.95"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"53.65","1":"53.65"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"51.00","1":"51.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"52.50","1":"52.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"50.85","1":"50.85"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"48.35","1":"48.35"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"46.75","1":"46.75"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"45.70","1":"45.70"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"44.80","1":"44.80"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"42.60","1":"42.60"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"44.00","1":"44.00"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"43.10","1":"43.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"43.15","1":"43.15"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"43.70","1":"43.70"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"43.50","1":"43.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"44.90","1":"44.90"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"47.10","1":"47.10"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"47.45","1":"47.45"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"47.45","1":"47.45"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"48.80","1":"48.80"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"48.70","1":"48.70"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"47.50","1":"47.50"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"48.00","1":"48.00"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"48.80","1":"48.80"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"51.00","1":"51.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"52.15","1":"52.15"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"51.70","1":"51.70"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"51.00","1":"51.00"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"50.85","1":"50.85"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"50.65","1":"50.65"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"44.30","1":"44.30"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"44.00","1":"44.00"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"43.65","1":"43.65"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"43.50","1":"43.50"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"43.80","1":"43.80"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"43.65","1":"43.65"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"42.90","1":"42.90"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"43.95","1":"43.95"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"44.40","1":"44.40"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"45.15","1":"45.15"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"45.25","1":"45.25"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"44.75","1":"44.75"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"45.00","1":"45.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"44.60","1":"44.60"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"46.75","1":"46.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"46.40","1":"46.40"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"45.75","1":"45.75"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"44.90","1":"44.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"44.30","1":"44.30"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"43.20","1":"43.20"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"44.00","1":"44.00"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"44.00","1":"44.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"44.00","1":"44.00"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"42.40","1":"42.40"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"42.85","1":"42.85"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"41.60","1":"41.60"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"41.15","1":"41.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"39.10","1":"39.10"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"40.25","1":"40.25"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"40.20","1":"40.20"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"39.75","1":"39.75"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"40.70","1":"40.70"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"40.75","1":"40.75"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"38.70","1":"38.70"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"38.20","1":"38.20"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"38.50","1":"38.50"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"38.30","1":"38.30"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"39.85","1":"39.85"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"39.85","1":"39.85"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"40.70","1":"40.70"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"40.30","1":"40.30"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"40.40","1":"40.40"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"40.65","1":"40.65"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"40.40","1":"40.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"40.40","1":"40.40"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"41.50","1":"41.50"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"43.55","1":"43.55"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"43.75","1":"43.75"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"43.45","1":"43.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"44.10","1":"44.10"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"43.45","1":"43.45"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"42.75","1":"42.75"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"43.30","1":"43.30"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"43.00","1":"43.00"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"43.90","1":"43.90"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"43.50","1":"43.50"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"45.65","1":"45.65"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"43.40","1":"43.40"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"41.35","1":"41.35"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"39.35","1":"39.35"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"41.30","1":"41.30"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"42.40","1":"42.40"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"41.60","1":"41.60"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"42.40","1":"42.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"41.95","1":"41.95"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"41.45","1":"41.45"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"40.70","1":"40.70"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"41.80","1":"41.80"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"42.40","1":"42.40"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"41.40","1":"41.40"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"40.60","1":"40.60"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"40.50","1":"40.50"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"40.35","1":"40.35"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"40.70","1":"40.70"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"40.85","1":"40.85"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"40.80","1":"40.80"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"41.15","1":"41.15"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"40.80","1":"40.80"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"40.70","1":"40.70"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"40.60","1":"40.60"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"40.60","1":"40.60"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"41.60","1":"41.60"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"40.90","1":"40.90"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"40.75","1":"40.75"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"40.30","1":"40.30"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"41.10","1":"41.10"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"40.55","1":"40.55"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"41.00","1":"41.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"42.05","1":"42.05"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"41.45","1":"41.45"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"41.10","1":"41.10"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"39.05","1":"39.05"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"37.50","1":"37.50"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"38.50","1":"38.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"38.80","1":"38.80"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"38.20","1":"38.20"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"37.80","1":"37.80"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"37.60","1":"37.60"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"37.35","1":"37.35"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"37.70","1":"37.70"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"37.20","1":"37.20"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"37.00","1":"37.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"36.65","1":"36.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"36.70","1":"36.70"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"36.80","1":"36.80"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"36.20","1":"36.20"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"35.80","1":"35.80"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"37.55","1":"37.55"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"36.10","1":"36.10"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"36.90","1":"36.90"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"38.70","1":"38.70"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"38.75","1":"38.75"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"38.40","1":"38.40"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"39.00","1":"39.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"39.95","1":"39.95"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"39.35","1":"39.35"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"39.00","1":"39.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"38.70","1":"38.70"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"38.80","1":"38.80"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"38.60","1":"38.60"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"38.90","1":"38.90"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"38.45","1":"38.45"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"38.05","1":"38.05"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"37.50","1":"37.50"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"36.90","1":"36.90"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"36.90","1":"36.90"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"36.70","1":"36.70"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"36.90","1":"36.90"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"36.60","1":"36.60"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"36.30","1":"36.30"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"36.00","1":"36.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"35.75","1":"35.75"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"35.60","1":"35.60"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"35.95","1":"35.95"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"35.10","1":"35.10"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"35.00","1":"35.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"35.25","1":"35.25"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"34.61","1":"34.61"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"34.45","1":"34.45"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"34.10","1":"34.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"32.89","1":"32.89"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"31.50","1":"31.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"31.50","1":"31.50"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"32.60","1":"32.60"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"32.38","1":"32.38"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"32.82","1":"32.82"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"33.50","1":"33.50"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"33.15","1":"33.15"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"32.80","1":"32.80"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"32.00","1":"32.00"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"31.40","1":"31.40"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"31.75","1":"31.75"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"32.95","1":"32.95"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"31.31","1":"31.31"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"28.27","1":"28.27"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"28.30","1":"28.30"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"26.89","1":"26.89"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"27.00","1":"27.00"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"27.75","1":"27.75"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"28.30","1":"28.30"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"29.71","1":"29.71"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"29.40","1":"29.40"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"27.75","1":"27.75"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"27.50","1":"27.50"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"28.15","1":"28.15"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"28.90","1":"28.90"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"28.90","1":"28.90"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"27.70","1":"27.70"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"28.51","1":"28.51"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"27.90","1":"27.90"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"26.51","1":"26.51"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"25.20","1":"25.20"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"23.94","1":"23.94"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"25.80","1":"25.80"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"25.59","1":"25.59"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"25.34","1":"25.34"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"25.09","1":"25.09"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"24.84","1":"24.84"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"24.60","1":"24.60"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"24.36","1":"24.36"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"24.12","1":"24.12"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"23.88","1":"23.88"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"23.65","1":"23.65"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"23.42","1":"23.42"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"23.27","1":"23.27"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"23.04","1":"23.04"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"21.89","1":"21.89"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"21.50","1":"21.50"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"20.43","1":"20.43"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"19.41","1":"19.41"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"20.00","1":"20.00"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"22.05","1":"22.05"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"23.15","1":"23.15"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"23.50","1":"23.50"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"22.33","1":"22.33"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"22.00","1":"22.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"23.10","1":"23.10"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"22.00","1":"22.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"21.00","1":"21.00"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"20.00","1":"20.00"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"20.80","1":"20.80"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"19.80","1":"19.80"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"19.90","1":"19.90"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"20.49","1":"20.49"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"21.51","1":"21.51"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"20.50","1":"20.50"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"20.21","1":"20.21"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"21.22","1":"21.22"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"22.28","1":"22.28"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"21.17","1":"21.17"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"20.12","1":"20.12"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"19.50","1":"19.50"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"19.25","1":"19.25"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"19.09","1":"19.09"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"18.09","1":"18.09"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"17.50","1":"17.50"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"17.50","1":"17.50"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"17.65","1":"17.65"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"17.50","1":"17.50"},{"s_date":"Nov 04, 08","0":"Nov 04, 08","s_close":"17.50","1":"17.50"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"12.50","1":"12.50"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"11.50","1":"11.50"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"10.50","1":"10.50"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"9.68","1":"9.68"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"10.53","1":"10.53"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"10.90","1":"10.90"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"10.49","1":"10.49"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"11.00","1":"11.00"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"11.19","1":"11.19"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"12.19","1":"12.19"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"13.11","1":"13.11"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"14.19","1":"14.19"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"13.82","1":"13.82"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"13.02","1":"13.02"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"13.30","1":"13.30"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"13.39","1":"13.39"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"12.63","1":"12.63"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"11.63","1":"11.63"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"11.94","1":"11.94"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"11.52","1":"11.52"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"11.16","1":"11.16"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"11.01","1":"11.01"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"11.92","1":"11.92"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"12.91","1":"12.91"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"13.28","1":"13.28"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"13.60","1":"13.60"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"13.60","1":"13.60"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"14.44","1":"14.44"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"14.02","1":"14.02"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"13.60","1":"13.60"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"13.17","1":"13.17"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"13.35","1":"13.35"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"13.24","1":"13.24"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"14.14","1":"14.14"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"14.25","1":"14.25"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"14.41","1":"14.41"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"14.38","1":"14.38"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"15.37","1":"15.37"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"15.72","1":"15.72"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"14.72","1":"14.72"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"14.26","1":"14.26"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"13.26","1":"13.26"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"13.68","1":"13.68"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"13.99","1":"13.99"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"14.57","1":"14.57"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"14.12","1":"14.12"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.12","1":"15.12"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.24","1":"15.24"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"15.23","1":"15.23"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"15.60","1":"15.60"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"15.63","1":"15.63"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"16.05","1":"16.05"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"15.84","1":"15.84"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"16.84","1":"16.84"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"17.55","1":"17.55"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"17.62","1":"17.62"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"17.90","1":"17.90"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"18.04","1":"18.04"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"19.04","1":"19.04"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"14.71","1":"14.71"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"13.95","1":"13.95"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"13.81","1":"13.81"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"13.86","1":"13.86"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"12.99","1":"12.99"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"12.99","1":"12.99"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"12.72","1":"12.72"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"13.12","1":"13.12"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"13.51","1":"13.51"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"13.75","1":"13.75"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"12.83","1":"12.83"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"13.02","1":"13.02"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"13.68","1":"13.68"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"13.93","1":"13.93"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"13.18","1":"13.18"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"13.01","1":"13.01"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"12.82","1":"12.82"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"12.97","1":"12.97"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"13.09","1":"13.09"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"12.98","1":"12.98"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"12.79","1":"12.79"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"12.74","1":"12.74"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"12.99","1":"12.99"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"12.30","1":"12.30"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"12.38","1":"12.38"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"12.32","1":"12.32"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"11.98","1":"11.98"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"12.02","1":"12.02"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"12.02","1":"12.02"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"12.58","1":"12.58"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"12.39","1":"12.39"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"12.50","1":"12.50"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"12.19","1":"12.19"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"12.66","1":"12.66"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"12.39","1":"12.39"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"12.15","1":"12.15"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"12.48","1":"12.48"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"12.39","1":"12.39"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"12.30","1":"12.30"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"12.05","1":"12.05"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"12.20","1":"12.20"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"12.25","1":"12.25"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"12.30","1":"12.30"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"12.25","1":"12.25"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"12.20","1":"12.20"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"12.26","1":"12.26"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"12.28","1":"12.28"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"12.11","1":"12.11"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"12.16","1":"12.16"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"11.91","1":"11.91"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"11.98","1":"11.98"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"11.75","1":"11.75"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"11.79","1":"11.79"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"11.63","1":"11.63"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"11.26","1":"11.26"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"11.31","1":"11.31"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"11.21","1":"11.21"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"10.76","1":"10.76"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"11.07","1":"11.07"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"10.85","1":"10.85"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"10.54","1":"10.54"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"10.28","1":"10.28"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"10.09","1":"10.09"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"10.04","1":"10.04"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"10.33","1":"10.33"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"10.51","1":"10.51"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"10.46","1":"10.46"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"10.96","1":"10.96"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"11.24","1":"11.24"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"10.50","1":"10.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"10.83","1":"10.83"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"11.01","1":"11.01"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"10.84","1":"10.84"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"10.99","1":"10.99"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"11.16","1":"11.16"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"11.05","1":"11.05"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"11.21","1":"11.21"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"11.26","1":"11.26"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"11.13","1":"11.13"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"11.25","1":"11.25"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"11.07","1":"11.07"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"11.28","1":"11.28"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"11.09","1":"11.09"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"11.15","1":"11.15"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"11.08","1":"11.08"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"10.82","1":"10.82"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"10.66","1":"10.66"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"11.03","1":"11.03"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"10.81","1":"10.81"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"11.02","1":"11.02"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"10.95","1":"10.95"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"10.79","1":"10.79"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"10.91","1":"10.91"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"10.83","1":"10.83"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"10.99","1":"10.99"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"10.85","1":"10.85"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"11.01","1":"11.01"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"10.95","1":"10.95"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"11.00","1":"11.00"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"10.27","1":"10.27"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"10.11","1":"10.11"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"10.43","1":"10.43"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"10.58","1":"10.58"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"10.35","1":"10.35"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"10.40","1":"10.40"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"10.37","1":"10.37"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"10.48","1":"10.48"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"10.68","1":"10.68"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"10.63","1":"10.63"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"10.81","1":"10.81"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"11.35","1":"11.35"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"11.32","1":"11.32"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"11.20","1":"11.20"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"10.85","1":"10.85"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"11.07","1":"11.07"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"10.93","1":"10.93"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"10.90","1":"10.90"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"10.86","1":"10.86"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"11.05","1":"11.05"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"11.19","1":"11.19"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"11.17","1":"11.17"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"11.59","1":"11.59"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"11.40","1":"11.40"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"11.15","1":"11.15"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"11.36","1":"11.36"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"11.04","1":"11.04"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"11.18","1":"11.18"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"11.06","1":"11.06"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"11.25","1":"11.25"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"11.52","1":"11.52"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"11.73","1":"11.73"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"12.73","1":"12.73"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"13.68","1":"13.68"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"13.07","1":"13.07"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"12.89","1":"12.89"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"13.20","1":"13.20"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"13.28","1":"13.28"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"13.09","1":"13.09"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"13.31","1":"13.31"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"12.81","1":"12.81"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"12.27","1":"12.27"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.44","1":"12.44"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"12.06","1":"12.06"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"11.77","1":"11.77"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"11.40","1":"11.40"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"11.26","1":"11.26"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"11.26","1":"11.26"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"11.03","1":"11.03"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"11.17","1":"11.17"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"11.20","1":"11.20"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"11.24","1":"11.24"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"10.97","1":"10.97"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"10.62","1":"10.62"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"10.60","1":"10.60"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"10.88","1":"10.88"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"10.95","1":"10.95"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"11.28","1":"11.28"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"11.01","1":"11.01"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"10.96","1":"10.96"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"11.14","1":"11.14"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"11.10","1":"11.10"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"11.09","1":"11.09"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"11.25","1":"11.25"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"11.28","1":"11.28"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"11.16","1":"11.16"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"11.05","1":"11.05"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"11.05","1":"11.05"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"11.01","1":"11.01"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"10.78","1":"10.78"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"10.84","1":"10.84"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"11.00","1":"11.00"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"11.18","1":"11.18"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"11.15","1":"11.15"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"11.40","1":"11.40"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"11.80","1":"11.80"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"11.13","1":"11.13"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"11.01","1":"11.01"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"11.05","1":"11.05"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.90","1":"10.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"10.89","1":"10.89"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"11.15","1":"11.15"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"11.07","1":"11.07"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"11.05","1":"11.05"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"11.24","1":"11.24"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"11.02","1":"11.02"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"11.07","1":"11.07"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"11.08","1":"11.08"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"10.98","1":"10.98"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"10.96","1":"10.96"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.72","1":"10.72"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"10.75","1":"10.75"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"10.72","1":"10.72"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"10.71","1":"10.71"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.84","1":"10.84"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.60","1":"10.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"10.42","1":"10.42"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"10.19","1":"10.19"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"10.23","1":"10.23"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.11","1":"10.11"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"11.11","1":"11.11"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.87","1":"10.87"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.42","1":"10.42"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.46","1":"10.46"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.41","1":"10.41"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"10.21","1":"10.21"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.25","1":"10.25"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.33","1":"10.33"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.42","1":"10.42"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.50","1":"10.50"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"10.65","1":"10.65"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"10.44","1":"10.44"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"9.93","1":"9.93"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"9.77","1":"9.77"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"9.92","1":"9.92"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"9.72","1":"9.72"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"9.41","1":"9.41"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"8.84","1":"8.84"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"9.26","1":"9.26"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"9.43","1":"9.43"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"9.33","1":"9.33"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"9.14","1":"9.14"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"9.06","1":"9.06"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"9.32","1":"9.32"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"9.20","1":"9.20"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"9.40","1":"9.40"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"9.28","1":"9.28"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"9.10","1":"9.10"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"9.15","1":"9.15"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"8.93","1":"8.93"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"8.92","1":"8.92"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"8.89","1":"8.89"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"8.89","1":"8.89"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"8.78","1":"8.78"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"8.89","1":"8.89"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"8.72","1":"8.72"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"8.82","1":"8.82"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"8.89","1":"8.89"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"8.81","1":"8.81"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"8.83","1":"8.83"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"8.90","1":"8.90"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"8.96","1":"8.96"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"8.94","1":"8.94"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"9.00","1":"9.00"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"9.01","1":"9.01"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"8.95","1":"8.95"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"8.90","1":"8.90"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"8.73","1":"8.73"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"8.80","1":"8.80"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"8.68","1":"8.68"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"8.50","1":"8.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"8.51","1":"8.51"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"8.37","1":"8.37"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"8.17","1":"8.17"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"8.31","1":"8.31"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"8.22","1":"8.22"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"8.27","1":"8.27"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"8.10","1":"8.10"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"8.15","1":"8.15"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"8.07","1":"8.07"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"7.95","1":"7.95"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"8.10","1":"8.10"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"8.01","1":"8.01"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"7.76","1":"7.76"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"7.90","1":"7.90"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"7.74","1":"7.74"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"7.77","1":"7.77"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"7.50","1":"7.50"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"7.41","1":"7.41"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"7.13","1":"7.13"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"7.19","1":"7.19"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"7.11","1":"7.11"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"6.98","1":"6.98"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"6.72","1":"6.72"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"6.73","1":"6.73"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"6.93","1":"6.93"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"7.27","1":"7.27"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"7.40","1":"7.40"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"7.04","1":"7.04"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"7.05","1":"7.05"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"6.85","1":"6.85"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"6.64","1":"6.64"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"6.64","1":"6.64"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"6.77","1":"6.77"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"6.78","1":"6.78"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"6.61","1":"6.61"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"6.90","1":"6.90"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"6.79","1":"6.79"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"6.67","1":"6.67"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"6.68","1":"6.68"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"6.97","1":"6.97"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"6.64","1":"6.64"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"7.49","1":"7.49"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"8.43","1":"8.43"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.16","1":"8.16"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"7.96","1":"7.96"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.88","1":"7.88"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.59","1":"7.59"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"7.68","1":"7.68"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"7.83","1":"7.83"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"7.85","1":"7.85"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"7.73","1":"7.73"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"7.65","1":"7.65"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"7.72","1":"7.72"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"7.60","1":"7.60"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"7.53","1":"7.53"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"7.78","1":"7.78"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"7.54","1":"7.54"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"7.49","1":"7.49"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"7.41","1":"7.41"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"6.64","1":"6.64"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.60","1":"6.60"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"6.83","1":"6.83"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"6.75","1":"6.75"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.67","1":"6.67"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"6.57","1":"6.57"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"6.53","1":"6.53"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"6.61","1":"6.61"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"6.75","1":"6.75"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"6.75","1":"6.75"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.67","1":"6.67"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"6.69","1":"6.69"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"6.66","1":"6.66"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"6.57","1":"6.57"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"6.54","1":"6.54"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.26","1":"6.26"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"6.40","1":"6.40"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"6.32","1":"6.32"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"6.26","1":"6.26"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"6.38","1":"6.38"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"6.30","1":"6.30"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"6.40","1":"6.40"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"6.10","1":"6.10"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"6.38","1":"6.38"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"6.18","1":"6.18"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"6.08","1":"6.08"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"6.24","1":"6.24"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"6.19","1":"6.19"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"6.13","1":"6.13"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"6.09","1":"6.09"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"6.11","1":"6.11"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"5.95","1":"5.95"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.85","1":"5.85"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.99","1":"5.99"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.87","1":"5.87"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"5.80","1":"5.80"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.77","1":"5.77"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"5.61","1":"5.61"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"5.14","1":"5.14"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"5.50","1":"5.50"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"5.51","1":"5.51"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"5.67","1":"5.67"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"5.51","1":"5.51"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"5.74","1":"5.74"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"5.60","1":"5.60"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"5.52","1":"5.52"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"5.67","1":"5.67"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"5.60","1":"5.60"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"5.70","1":"5.70"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"5.75","1":"5.75"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"5.79","1":"5.79"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.07","1":"6.07"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"6.11","1":"6.11"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"6.25","1":"6.25"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"6.25","1":"6.25"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"6.39","1":"6.39"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"6.45","1":"6.45"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.57","1":"6.57"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"6.41","1":"6.41"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"6.58","1":"6.58"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"6.84","1":"6.84"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"7.50","1":"7.50"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"7.35","1":"7.35"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"7.75","1":"7.75"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"7.42","1":"7.42"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"7.78","1":"7.78"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"7.63","1":"7.63"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"7.90","1":"7.90"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"7.87","1":"7.87"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"7.79","1":"7.79"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"7.34","1":"7.34"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"7.41","1":"7.41"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"7.10","1":"7.10"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"7.48","1":"7.48"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"7.29","1":"7.29"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"7.24","1":"7.24"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.11","1":"7.11"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"7.11","1":"7.11"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"7.17","1":"7.17"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"7.14","1":"7.14"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"7.12","1":"7.12"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"7.09","1":"7.09"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"7.05","1":"7.05"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"7.19","1":"7.19"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"7.24","1":"7.24"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"7.35","1":"7.35"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"7.10","1":"7.10"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"7.21","1":"7.21"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"7.05","1":"7.05"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"7.35","1":"7.35"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"7.50","1":"7.50"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.71","1":"7.71"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"7.90","1":"7.90"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"7.85","1":"7.85"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"7.86","1":"7.86"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"7.80","1":"7.80"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.80","1":"7.80"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"7.80","1":"7.80"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"7.79","1":"7.79"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"7.86","1":"7.86"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"7.87","1":"7.87"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"8.30","1":"8.30"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"8.31","1":"8.31"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.01","1":"8.01"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.90","1":"7.90"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.95","1":"7.95"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"7.80","1":"7.80"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"7.85","1":"7.85"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.70","1":"7.70"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"7.11","1":"7.11"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.33","1":"7.33"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"7.51","1":"7.51"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"7.50","1":"7.50"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"7.44","1":"7.44"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"7.29","1":"7.29"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"7.40","1":"7.40"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"7.04","1":"7.04"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"7.38","1":"7.38"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"7.48","1":"7.48"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"7.30","1":"7.30"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"7.30","1":"7.30"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.07","1":"7.07"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"6.93","1":"6.93"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.97","1":"6.97"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"6.99","1":"6.99"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.92","1":"6.92"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.91","1":"6.91"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"6.82","1":"6.82"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.90","1":"6.90"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.81","1":"6.81"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.70","1":"6.70"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"6.65","1":"6.65"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.65","1":"6.65"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"6.59","1":"6.59"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"6.57","1":"6.57"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.40","1":"6.40"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.09","1":"6.09"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.01","1":"6.01"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"5.83","1":"5.83"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.39","1":"5.39"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"5.40","1":"5.40"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"6.11","1":"6.11"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.77","1":"5.77"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"5.70","1":"5.70"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.64","1":"6.64"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"6.49","1":"6.49"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.40","1":"6.40"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.31","1":"6.31"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.16","1":"6.16"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"6.30","1":"6.30"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"6.20","1":"6.20"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"6.27","1":"6.27"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"6.12","1":"6.12"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"5.98","1":"5.98"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.02","1":"6.02"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.05","1":"6.05"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"6.10","1":"6.10"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"6.02","1":"6.02"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"6.28","1":"6.28"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"6.30","1":"6.30"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"6.24","1":"6.24"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"6.22","1":"6.22"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"6.17","1":"6.17"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"6.10","1":"6.10"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"6.13","1":"6.13"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"6.13","1":"6.13"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"6.16","1":"6.16"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"6.12","1":"6.12"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"6.11","1":"6.11"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"6.11","1":"6.11"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"6.21","1":"6.21"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"6.16","1":"6.16"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"6.36","1":"6.36"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"6.60","1":"6.60"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"6.53","1":"6.53"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"6.54","1":"6.54"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"6.50","1":"6.50"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.30","1":"6.30"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.23","1":"6.23"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.15","1":"6.15"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"6.15","1":"6.15"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"6.01","1":"6.01"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.08","1":"6.08"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.24","1":"6.24"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.20","1":"6.20"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.07","1":"6.07"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.09","1":"6.09"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.10","1":"6.10"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.10","1":"6.10"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.10","1":"6.10"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.03","1":"6.03"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"6.05","1":"6.05"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.07","1":"6.07"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.33","1":"6.33"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.50","1":"6.50"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"6.41","1":"6.41"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"6.19","1":"6.19"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.21","1":"6.21"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.25","1":"6.25"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.20","1":"6.20"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"6.24","1":"6.24"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"5.97","1":"5.97"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"5.86","1":"5.86"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"5.80","1":"5.80"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"5.62","1":"5.62"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"5.59","1":"5.59"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"5.51","1":"5.51"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"5.44","1":"5.44"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"5.38","1":"5.38"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"5.28","1":"5.28"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"5.36","1":"5.36"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"5.22","1":"5.22"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"5.30","1":"5.30"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"5.28","1":"5.28"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"5.26","1":"5.26"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"5.15","1":"5.15"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"5.45","1":"5.45"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"5.07","1":"5.07"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"5.13","1":"5.13"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"5.04","1":"5.04"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.08","1":"5.08"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"5.01","1":"5.01"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"5.10","1":"5.10"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"5.03","1":"5.03"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"5.01","1":"5.01"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"5.04","1":"5.04"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"5.02","1":"5.02"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"4.96","1":"4.96"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"5.04","1":"5.04"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"5.04","1":"5.04"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"5.01","1":"5.01"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"5.06","1":"5.06"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.00","1":"5.00"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"4.94","1":"4.94"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"4.97","1":"4.97"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"4.82","1":"4.82"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"4.83","1":"4.83"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"4.70","1":"4.70"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"4.66","1":"4.66"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"4.24","1":"4.24"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"4.08","1":"4.08"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"4.00","1":"4.00"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"4.28","1":"4.28"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"4.41","1":"4.41"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"4.48","1":"4.48"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"4.31","1":"4.31"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"4.06","1":"4.06"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"4.09","1":"4.09"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"4.05","1":"4.05"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"4.05","1":"4.05"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"4.13","1":"4.13"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"4.18","1":"4.18"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"4.22","1":"4.22"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"4.35","1":"4.35"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"4.35","1":"4.35"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"4.22","1":"4.22"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"4.25","1":"4.25"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"4.29","1":"4.29"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"4.42","1":"4.42"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"4.22","1":"4.22"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"4.21","1":"4.21"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"4.27","1":"4.27"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"4.29","1":"4.29"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"4.26","1":"4.26"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"4.27","1":"4.27"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"4.30","1":"4.30"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"4.62","1":"4.62"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"4.54","1":"4.54"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"4.20","1":"4.20"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"4.50","1":"4.50"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"4.40","1":"4.40"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"4.74","1":"4.74"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"4.81","1":"4.81"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"4.78","1":"4.78"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"4.69","1":"4.69"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"4.70","1":"4.70"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"4.72","1":"4.72"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"4.93","1":"4.93"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"4.98","1":"4.98"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"4.94","1":"4.94"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"4.91","1":"4.91"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"4.82","1":"4.82"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"4.80","1":"4.80"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"4.79","1":"4.79"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"4.70","1":"4.70"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"4.55","1":"4.55"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"4.80","1":"4.80"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"4.65","1":"4.65"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"4.96","1":"4.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"4.83","1":"4.83"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"4.81","1":"4.81"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"4.96","1":"4.96"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"5.22","1":"5.22"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"5.06","1":"5.06"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"5.19","1":"5.19"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"5.20","1":"5.20"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"5.23","1":"5.23"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"5.26","1":"5.26"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"5.24","1":"5.24"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"4.51","1":"4.51"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"4.45","1":"4.45"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"4.37","1":"4.37"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"4.48","1":"4.48"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"4.45","1":"4.45"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"4.44","1":"4.44"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"4.42","1":"4.42"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"4.27","1":"4.27"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"4.35","1":"4.35"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"4.25","1":"4.25"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"4.20","1":"4.20"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"4.20","1":"4.20"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"4.13","1":"4.13"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"4.10","1":"4.10"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"3.87","1":"3.87"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"3.93","1":"3.93"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"4.00","1":"4.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"3.97","1":"3.97"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"3.91","1":"3.91"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"4.00","1":"4.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"3.91","1":"3.91"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"3.80","1":"3.80"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"3.74","1":"3.74"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"3.70","1":"3.70"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"3.75","1":"3.75"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"3.76","1":"3.76"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"3.72","1":"3.72"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"3.80","1":"3.80"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"3.76","1":"3.76"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"3.70","1":"3.70"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"3.70","1":"3.70"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"3.85","1":"3.85"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"3.90","1":"3.90"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"3.89","1":"3.89"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"4.05","1":"4.05"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"4.03","1":"4.03"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"4.01","1":"4.01"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"4.00","1":"4.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"4.06","1":"4.06"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"4.02","1":"4.02"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"4.10","1":"4.10"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"4.14","1":"4.14"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"4.25","1":"4.25"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"4.35","1":"4.35"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"4.28","1":"4.28"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"4.50","1":"4.50"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"4.41","1":"4.41"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"4.32","1":"4.32"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"4.26","1":"4.26"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"4.16","1":"4.16"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"4.32","1":"4.32"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"4.13","1":"4.13"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"4.24","1":"4.24"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"4.20","1":"4.20"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"4.67","1":"4.67"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"5.11","1":"5.11"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"4.68","1":"4.68"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"4.50","1":"4.50"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"4.58","1":"4.58"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"4.63","1":"4.63"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"4.74","1":"4.74"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"4.64","1":"4.64"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"4.68","1":"4.68"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"4.68","1":"4.68"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.67","1":"4.67"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"4.88","1":"4.88"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"5.88","1":"5.88"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"5.80","1":"5.80"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"5.56","1":"5.56"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"5.35","1":"5.35"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"4.82","1":"4.82"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"4.73","1":"4.73"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"4.73","1":"4.73"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"4.94","1":"4.94"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"5.06","1":"5.06"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"5.15","1":"5.15"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"5.25","1":"5.25"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"5.64","1":"5.64"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"5.74","1":"5.74"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"6.51","1":"6.51"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.75","1":"6.75"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.65","1":"6.65"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"6.79","1":"6.79"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"6.68","1":"6.68"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"6.40","1":"6.40"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.96","1":"6.96"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"7.01","1":"7.01"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"7.05","1":"7.05"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"7.57","1":"7.57"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.36","1":"7.36"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"8.17","1":"8.17"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.88","1":"7.88"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.90","1":"7.90"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"7.75","1":"7.75"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"8.05","1":"8.05"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"8.46","1":"8.46"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.54","1":"8.54"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.86","1":"8.86"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.72","1":"8.72"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.38","1":"8.38"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.12","1":"8.12"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.52","1":"8.52"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.21","1":"8.21"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.05","1":"8.05"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"8.32","1":"8.32"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.11","1":"8.11"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.06","1":"8.06"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.94","1":"8.94"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.94","1":"8.94"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"8.92","1":"8.92"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"8.63","1":"8.63"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.44","1":"8.44"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"8.76","1":"8.76"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"8.93","1":"8.93"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"8.72","1":"8.72"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"8.63","1":"8.63"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"8.69","1":"8.69"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"8.50","1":"8.50"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"8.47","1":"8.47"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"8.22","1":"8.22"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"8.04","1":"8.04"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"8.36","1":"8.36"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"8.42","1":"8.42"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"8.08","1":"8.08"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"8.04","1":"8.04"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"8.28","1":"8.28"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"8.10","1":"8.10"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"7.97","1":"7.97"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"7.81","1":"7.81"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"7.90","1":"7.90"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.87","1":"7.87"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.79","1":"7.79"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.73","1":"7.73"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.65","1":"7.65"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"8.07","1":"8.07"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.94","1":"7.94"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.85","1":"7.85"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.99","1":"7.99"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.85","1":"7.85"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.72","1":"7.72"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.69","1":"7.69"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.79","1":"7.79"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.93","1":"7.93"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.85","1":"7.85"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.80","1":"7.80"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.57","1":"7.57"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.19","1":"7.19"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.56","1":"7.56"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.39","1":"7.39"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.39","1":"7.39"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.41","1":"7.41"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.03","1":"7.03"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.38","1":"7.38"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.43","1":"7.43"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.54","1":"7.54"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.78","1":"7.78"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"7.95","1":"7.95"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"8.13","1":"8.13"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"8.09","1":"8.09"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"8.07","1":"8.07"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"8.29","1":"8.29"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"8.29","1":"8.29"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"8.18","1":"8.18"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"8.12","1":"8.12"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"8.20","1":"8.20"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"8.19","1":"8.19"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"8.11","1":"8.11"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"8.47","1":"8.47"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"8.49","1":"8.49"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"8.56","1":"8.56"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"8.50","1":"8.50"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"8.47","1":"8.47"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.45","1":"8.45"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"8.49","1":"8.49"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"8.48","1":"8.48"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"8.46","1":"8.46"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"8.32","1":"8.32"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"8.30","1":"8.30"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"8.05","1":"8.05"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"7.61","1":"7.61"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"7.69","1":"7.69"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.74","1":"7.74"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.64","1":"7.64"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"7.27","1":"7.27"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"7.26","1":"7.26"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.15","1":"7.15"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"7.29","1":"7.29"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.29","1":"7.29"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.28","1":"7.28"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"7.30","1":"7.30"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"7.26","1":"7.26"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"7.08","1":"7.08"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.02","1":"7.02"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"7.20","1":"7.20"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.24","1":"7.24"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"7.21","1":"7.21"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.20","1":"7.20"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"7.18","1":"7.18"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"7.13","1":"7.13"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.04","1":"7.04"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"6.86","1":"6.86"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.90","1":"6.90"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.90","1":"6.90"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"6.91","1":"6.91"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"6.69","1":"6.69"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"6.62","1":"6.62"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"6.67","1":"6.67"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"6.78","1":"6.78"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.83","1":"6.83"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.85","1":"6.85"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"6.98","1":"6.98"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.02","1":"7.02"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"6.96","1":"6.96"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"6.90","1":"6.90"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"6.93","1":"6.93"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"6.93","1":"6.93"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"7.07","1":"7.07"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"7.08","1":"7.08"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.11","1":"7.11"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.03","1":"7.03"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.02","1":"7.02"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"6.97","1":"6.97"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.89","1":"6.89"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"6.98","1":"6.98"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"6.94","1":"6.94"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"6.99","1":"6.99"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"7.48","1":"7.48"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"7.54","1":"7.54"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.47","1":"7.47"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.55","1":"7.55"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.46","1":"7.46"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.93","1":"7.93"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.86","1":"7.86"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.88","1":"7.88"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.77","1":"7.77"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.73","1":"7.73"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.78","1":"7.78"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.75","1":"7.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.78","1":"7.78"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.63","1":"7.63"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"7.91","1":"7.91"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"8.05","1":"8.05"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.16","1":"8.16"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"8.24","1":"8.24"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.28","1":"8.28"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.39","1":"8.39"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.31","1":"8.31"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.30","1":"8.30"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.24","1":"8.24"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.26","1":"8.26"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.27","1":"8.27"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.26","1":"8.26"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.18","1":"8.18"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"7.48","1":"7.48"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"7.33","1":"7.33"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"7.25","1":"7.25"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"7.16","1":"7.16"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"7.16","1":"7.16"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"7.07","1":"7.07"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"7.02","1":"7.02"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"7.11","1":"7.11"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"7.09","1":"7.09"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"7.02","1":"7.02"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"6.73","1":"6.73"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"6.95","1":"6.95"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"6.88","1":"6.88"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"6.70","1":"6.70"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"6.69","1":"6.69"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"6.61","1":"6.61"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"6.72","1":"6.72"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"6.64","1":"6.64"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"6.61","1":"6.61"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.03","1":"6.03"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.18","1":"6.18"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"6.38","1":"6.38"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"6.63","1":"6.63"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.58","1":"6.58"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"6.92","1":"6.92"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"6.93","1":"6.93"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"6.95","1":"6.95"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"6.92","1":"6.92"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"6.99","1":"6.99"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"6.90","1":"6.90"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"6.94","1":"6.94"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"6.93","1":"6.93"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"6.90","1":"6.90"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"6.99","1":"6.99"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"6.80","1":"6.80"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"6.89","1":"6.89"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"6.83","1":"6.83"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"6.81","1":"6.81"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"6.80","1":"6.80"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"6.80","1":"6.80"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"6.73","1":"6.73"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"6.69","1":"6.69"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"6.83","1":"6.83"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"6.56","1":"6.56"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"6.66","1":"6.66"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"6.58","1":"6.58"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"6.42","1":"6.42"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"6.24","1":"6.24"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"6.29","1":"6.29"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"6.10","1":"6.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"6.00","1":"6.00"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"6.03","1":"6.03"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"5.99","1":"5.99"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"6.23","1":"6.23"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"6.77","1":"6.77"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"6.52","1":"6.52"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"6.27","1":"6.27"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"6.34","1":"6.34"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"6.28","1":"6.28"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"6.29","1":"6.29"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"6.30","1":"6.30"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"6.02","1":"6.02"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"6.06","1":"6.06"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"6.15","1":"6.15"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"6.08","1":"6.08"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"6.09","1":"6.09"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"6.02","1":"6.02"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"6.09","1":"6.09"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"6.15","1":"6.15"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"6.23","1":"6.23"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"6.15","1":"6.15"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"6.15","1":"6.15"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"6.18","1":"6.18"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"6.15","1":"6.15"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"6.23","1":"6.23"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"6.10","1":"6.10"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"6.03","1":"6.03"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"6.00","1":"6.00"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"6.10","1":"6.10"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"6.16","1":"6.16"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"6.13","1":"6.13"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"6.09","1":"6.09"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"6.05","1":"6.05"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"6.08","1":"6.08"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"6.13","1":"6.13"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"6.27","1":"6.27"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"6.15","1":"6.15"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"6.09","1":"6.09"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"6.58","1":"6.58"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"6.53","1":"6.53"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"6.26","1":"6.26"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"6.31","1":"6.31"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"6.59","1":"6.59"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"7.01","1":"7.01"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"6.97","1":"6.97"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"7.10","1":"7.10"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"7.10","1":"7.10"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"7.31","1":"7.31"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"7.50","1":"7.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"7.40","1":"7.40"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"7.70","1":"7.70"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"7.70","1":"7.70"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"7.62","1":"7.62"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"7.67","1":"7.67"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"7.65","1":"7.65"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"7.54","1":"7.54"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"7.72","1":"7.72"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"7.66","1":"7.66"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"7.85","1":"7.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"8.12","1":"8.12"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.22","1":"8.22"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.28","1":"8.28"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"8.25","1":"8.25"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"8.09","1":"8.09"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"8.14","1":"8.14"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"8.19","1":"8.19"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"8.09","1":"8.09"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"8.07","1":"8.07"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"8.07","1":"8.07"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"8.10","1":"8.10"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"7.86","1":"7.86"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"7.92","1":"7.92"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"7.82","1":"7.82"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"7.34","1":"7.34"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"7.32","1":"7.32"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"7.37","1":"7.37"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"7.55","1":"7.55"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.67","1":"7.67"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"7.93","1":"7.93"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.90","1":"7.90"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"7.91","1":"7.91"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"7.98","1":"7.98"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"8.02","1":"8.02"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"8.06","1":"8.06"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"8.04","1":"8.04"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"7.86","1":"7.86"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"7.97","1":"7.97"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"8.06","1":"8.06"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"7.71","1":"7.71"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"7.88","1":"7.88"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"8.26","1":"8.26"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"8.09","1":"8.09"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"7.87","1":"7.87"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"7.98","1":"7.98"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"7.91","1":"7.91"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"7.90","1":"7.90"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"7.94","1":"7.94"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"7.89","1":"7.89"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"8.03","1":"8.03"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"8.33","1":"8.33"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"8.16","1":"8.16"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"8.21","1":"8.21"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"8.25","1":"8.25"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"8.48","1":"8.48"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"8.50","1":"8.50"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"8.44","1":"8.44"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"8.01","1":"8.01"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"8.01","1":"8.01"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"8.05","1":"8.05"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"7.93","1":"7.93"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"7.87","1":"7.87"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"7.80","1":"7.80"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.99","1":"7.99"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"7.98","1":"7.98"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"7.86","1":"7.86"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"8.03","1":"8.03"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.01","1":"8.01"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.02","1":"8.02"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"8.08","1":"8.08"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"8.00","1":"8.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"8.00","1":"8.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"8.01","1":"8.01"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"8.10","1":"8.10"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"8.13","1":"8.13"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"8.50","1":"8.50"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"8.44","1":"8.44"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"9.44","1":"9.44"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"9.76","1":"9.76"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"9.67","1":"9.67"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"9.25","1":"9.25"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"9.54","1":"9.54"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.06","1":"9.06"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"8.56","1":"8.56"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"8.42","1":"8.42"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"8.52","1":"8.52"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"8.46","1":"8.46"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.40","1":"8.40"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"8.25","1":"8.25"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"8.41","1":"8.41"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"8.16","1":"8.16"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"8.01","1":"8.01"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"7.90","1":"7.90"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"8.00","1":"8.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"7.94","1":"7.94"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"7.96","1":"7.96"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"7.99","1":"7.99"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"7.95","1":"7.95"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"8.01","1":"8.01"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"8.13","1":"8.13"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"7.95","1":"7.95"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"7.97","1":"7.97"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7.95","1":"7.95"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"8.01","1":"8.01"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.92","1":"7.92"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"7.99","1":"7.99"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"8.01","1":"8.01"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"8.07","1":"8.07"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"8.01","1":"8.01"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"8.21","1":"8.21"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"8.26","1":"8.26"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"8.44","1":"8.44"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"8.50","1":"8.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"8.30","1":"8.30"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"8.31","1":"8.31"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"8.26","1":"8.26"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"8.48","1":"8.48"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"8.29","1":"8.29"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"8.39","1":"8.39"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"8.87","1":"8.87"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"7.94","1":"7.94"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.08","1":"8.08"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.08","1":"8.08"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"8.15","1":"8.15"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"8.27","1":"8.27"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"8.41","1":"8.41"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.97","1":"8.97"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.91","1":"8.91"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.68","1":"8.68"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8.90","1":"8.90"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"8.80","1":"8.80"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"8.96","1":"8.96"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"9.02","1":"9.02"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"9.84","1":"9.84"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"10.27","1":"10.27"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"11.22","1":"11.22"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"11.02","1":"11.02"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"10.85","1":"10.85"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"10.72","1":"10.72"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"10.95","1":"10.95"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"10.75","1":"10.75"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"10.93","1":"10.93"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"10.78","1":"10.78"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"10.91","1":"10.91"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"11.34","1":"11.34"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"12.33","1":"12.33"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"12.74","1":"12.74"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"12.31","1":"12.31"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"12.08","1":"12.08"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.75","1":"12.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.75","1":"12.75"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.41","1":"12.41"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"13.08","1":"13.08"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"12.76","1":"12.76"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"13.43","1":"13.43"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"12.99","1":"12.99"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"13.35","1":"13.35"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"13.21","1":"13.21"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"12.98","1":"12.98"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"12.76","1":"12.76"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"12.92","1":"12.92"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"12.91","1":"12.91"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"12.66","1":"12.66"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"12.52","1":"12.52"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"12.38","1":"12.38"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"12.18","1":"12.18"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"11.90","1":"11.90"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"11.91","1":"11.91"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"12.01","1":"12.01"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"12.09","1":"12.09"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"11.89","1":"11.89"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"11.37","1":"11.37"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"11.00","1":"11.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"11.03","1":"11.03"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"10.14","1":"10.14"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"10.35","1":"10.35"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"10.49","1":"10.49"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"10.00","1":"10.00"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.82","1":"9.82"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"9.74","1":"9.74"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"10.38","1":"10.38"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"10.32","1":"10.32"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"10.35","1":"10.35"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"10.45","1":"10.45"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"11.02","1":"11.02"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"11.00","1":"11.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"11.11","1":"11.11"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"11.05","1":"11.05"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"11.30","1":"11.30"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"12.25","1":"12.25"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"11.57","1":"11.57"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"12.27","1":"12.27"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"12.31","1":"12.31"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"13.28","1":"13.28"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"12.93","1":"12.93"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"12.56","1":"12.56"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"12.65","1":"12.65"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"12.75","1":"12.75"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"13.16","1":"13.16"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"12.97","1":"12.97"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"13.01","1":"13.01"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"13.25","1":"13.25"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"13.61","1":"13.61"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"14.28","1":"14.28"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"13.95","1":"13.95"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"14.87","1":"14.87"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"14.44","1":"14.44"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"15.73","1":"15.73"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"16.41","1":"16.41"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"16.00","1":"16.00"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"15.80","1":"15.80"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"16.14","1":"16.14"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"15.99","1":"15.99"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"15.03","1":"15.03"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"15.46","1":"15.46"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"15.50","1":"15.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"15.02","1":"15.02"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"15.13","1":"15.13"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"14.26","1":"14.26"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"14.10","1":"14.10"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"14.15","1":"14.15"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"14.26","1":"14.26"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"13.85","1":"13.85"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"14.25","1":"14.25"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"14.21","1":"14.21"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"14.04","1":"14.04"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"14.03","1":"14.03"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"13.61","1":"13.61"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"14.19","1":"14.19"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"14.05","1":"14.05"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"13.97","1":"13.97"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"13.70","1":"13.70"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"14.70","1":"14.70"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"14.02","1":"14.02"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"14.67","1":"14.67"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"14.75","1":"14.75"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.51","1":"14.51"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"14.32","1":"14.32"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"14.51","1":"14.51"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"14.46","1":"14.46"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"14.55","1":"14.55"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"14.20","1":"14.20"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"13.96","1":"13.96"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"13.95","1":"13.95"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"13.88","1":"13.88"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"13.89","1":"13.89"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"13.72","1":"13.72"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"13.70","1":"13.70"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"13.97","1":"13.97"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"13.75","1":"13.75"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"13.51","1":"13.51"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"13.40","1":"13.40"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"13.12","1":"13.12"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"13.10","1":"13.10"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"12.85","1":"12.85"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"12.91","1":"12.91"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"12.99","1":"12.99"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"12.88","1":"12.88"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"12.75","1":"12.75"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"12.99","1":"12.99"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"12.76","1":"12.76"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"12.43","1":"12.43"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"12.60","1":"12.60"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"12.60","1":"12.60"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"12.80","1":"12.80"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"12.96","1":"12.96"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"13.15","1":"13.15"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"13.11","1":"13.11"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"12.81","1":"12.81"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"12.94","1":"12.94"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"12.99","1":"12.99"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"12.99","1":"12.99"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"12.91","1":"12.91"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"12.85","1":"12.85"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"12.90","1":"12.90"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"12.09","1":"12.09"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"12.74","1":"12.74"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"12.54","1":"12.54"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"12.60","1":"12.60"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"12.61","1":"12.61"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"12.70","1":"12.70"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"13.01","1":"13.01"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"12.80","1":"12.80"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"12.52","1":"12.52"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"12.42","1":"12.42"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"12.25","1":"12.25"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"12.30","1":"12.30"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"13.03","1":"13.03"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"12.74","1":"12.74"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"12.95","1":"12.95"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"12.90","1":"12.90"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"12.80","1":"12.80"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"12.75","1":"12.75"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"12.61","1":"12.61"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"12.65","1":"12.65"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"12.79","1":"12.79"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"12.89","1":"12.89"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"12.87","1":"12.87"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"12.66","1":"12.66"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"12.99","1":"12.99"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"12.99","1":"12.99"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"13.19","1":"13.19"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"12.90","1":"12.90"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"12.80","1":"12.80"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"12.75","1":"12.75"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"12.74","1":"12.74"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"12.74","1":"12.74"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"12.82","1":"12.82"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"12.53","1":"12.53"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"12.67","1":"12.67"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"12.51","1":"12.51"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"12.82","1":"12.82"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"12.92","1":"12.92"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"12.91","1":"12.91"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"13.48","1":"13.48"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"13.90","1":"13.90"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"14.10","1":"14.10"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"13.89","1":"13.89"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"13.75","1":"13.75"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"13.80","1":"13.80"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"14.10","1":"14.10"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"13.62","1":"13.62"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"13.74","1":"13.74"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"13.30","1":"13.30"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"14.29","1":"14.29"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"14.03","1":"14.03"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"14.92","1":"14.92"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"14.82","1":"14.82"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"15.38","1":"15.38"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"15.54","1":"15.54"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"15.79","1":"15.79"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"15.53","1":"15.53"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"15.28","1":"15.28"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"15.01","1":"15.01"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"14.23","1":"14.23"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"14.16","1":"14.16"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"13.86","1":"13.86"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"13.94","1":"13.94"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"13.65","1":"13.65"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"13.33","1":"13.33"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"13.51","1":"13.51"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"13.69","1":"13.69"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"13.51","1":"13.51"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"13.50","1":"13.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"13.69","1":"13.69"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"13.51","1":"13.51"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"13.45","1":"13.45"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"13.26","1":"13.26"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"13.26","1":"13.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"13.56","1":"13.56"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"13.50","1":"13.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"13.39","1":"13.39"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"13.27","1":"13.27"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"13.08","1":"13.08"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"12.97","1":"12.97"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"13.00","1":"13.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"12.70","1":"12.70"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"12.68","1":"12.68"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"12.52","1":"12.52"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"12.54","1":"12.54"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"12.52","1":"12.52"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"12.57","1":"12.57"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"12.51","1":"12.51"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"12.49","1":"12.49"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.50","1":"12.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"12.33","1":"12.33"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"12.41","1":"12.41"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"12.63","1":"12.63"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"12.97","1":"12.97"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"13.28","1":"13.28"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"13.28","1":"13.28"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"13.35","1":"13.35"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"13.20","1":"13.20"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"13.21","1":"13.21"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"13.08","1":"13.08"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"12.91","1":"12.91"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"12.87","1":"12.87"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"12.83","1":"12.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"13.08","1":"13.08"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"12.90","1":"12.90"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"12.89","1":"12.89"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"12.85","1":"12.85"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"12.75","1":"12.75"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"12.65","1":"12.65"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"12.71","1":"12.71"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"12.77","1":"12.77"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"13.24","1":"13.24"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"12.94","1":"12.94"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"12.95","1":"12.95"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"12.87","1":"12.87"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"12.75","1":"12.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"12.64","1":"12.64"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"12.79","1":"12.79"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"12.87","1":"12.87"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"13.14","1":"13.14"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"13.10","1":"13.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"13.10","1":"13.10"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"13.12","1":"13.12"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"13.77","1":"13.77"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"13.68","1":"13.68"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"13.51","1":"13.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"13.41","1":"13.41"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.40","1":"13.40"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"13.97","1":"13.97"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"13.54","1":"13.54"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"13.60","1":"13.60"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"13.78","1":"13.78"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"13.67","1":"13.67"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"13.61","1":"13.61"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"13.23","1":"13.23"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"13.05","1":"13.05"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"13.01","1":"13.01"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"12.70","1":"12.70"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"12.75","1":"12.75"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"12.71","1":"12.71"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"12.61","1":"12.61"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.89","1":"12.89"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"11.45","1":"11.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"11.76","1":"11.76"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"11.50","1":"11.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"11.79","1":"11.79"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.52","1":"11.52"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"11.05","1":"11.05"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"10.39","1":"10.39"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"11.25","1":"11.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"11.53","1":"11.53"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"11.74","1":"11.74"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"12.28","1":"12.28"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"12.05","1":"12.05"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"11.62","1":"11.62"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"11.51","1":"11.51"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"11.65","1":"11.65"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"11.99","1":"11.99"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.95","1":"11.95"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"11.70","1":"11.70"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"11.75","1":"11.75"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"12.17","1":"12.17"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"12.51","1":"12.51"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"13.40","1":"13.40"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"13.12","1":"13.12"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"13.47","1":"13.47"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"13.12","1":"13.12"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"13.53","1":"13.53"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"13.20","1":"13.20"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"13.12","1":"13.12"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.01","1":"13.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"12.78","1":"12.78"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"12.70","1":"12.70"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"12.53","1":"12.53"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"12.64","1":"12.64"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"12.50","1":"12.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"12.48","1":"12.48"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.14","1":"12.14"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"12.35","1":"12.35"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"12.28","1":"12.28"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.21","1":"12.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"12.58","1":"12.58"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"12.30","1":"12.30"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"12.20","1":"12.20"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"12.16","1":"12.16"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"12.17","1":"12.17"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"12.17","1":"12.17"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"11.83","1":"11.83"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"11.60","1":"11.60"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"11.75","1":"11.75"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"11.85","1":"11.85"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"11.87","1":"11.87"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"12.19","1":"12.19"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"12.23","1":"12.23"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"12.01","1":"12.01"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"11.88","1":"11.88"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"11.99","1":"11.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"11.63","1":"11.63"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"11.59","1":"11.59"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"11.80","1":"11.80"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"11.77","1":"11.77"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"11.68","1":"11.68"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"11.55","1":"11.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"11.60","1":"11.60"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"11.60","1":"11.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"11.84","1":"11.84"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"11.60","1":"11.60"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"11.55","1":"11.55"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"11.58","1":"11.58"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"11.68","1":"11.68"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"11.51","1":"11.51"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"12.18","1":"12.18"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"12.43","1":"12.43"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"12.26","1":"12.26"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"12.16","1":"12.16"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"12.23","1":"12.23"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"12.24","1":"12.24"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"12.45","1":"12.45"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"12.11","1":"12.11"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"12.04","1":"12.04"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"12.05","1":"12.05"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"13.44","1":"13.44"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"13.98","1":"13.98"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"13.75","1":"13.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"13.74","1":"13.74"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"13.73","1":"13.73"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"13.65","1":"13.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"13.57","1":"13.57"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"13.44","1":"13.44"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"13.65","1":"13.65"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"13.62","1":"13.62"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"13.65","1":"13.65"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"13.99","1":"13.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"13.62","1":"13.62"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"14.42","1":"14.42"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"14.07","1":"14.07"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"14.00","1":"14.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"13.86","1":"13.86"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"13.94","1":"13.94"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"13.60","1":"13.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"13.17","1":"13.17"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"13.93","1":"13.93"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"13.93","1":"13.93"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"13.74","1":"13.74"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"13.73","1":"13.73"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"13.75","1":"13.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"13.60","1":"13.60"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"13.55","1":"13.55"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"13.50","1":"13.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"13.45","1":"13.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"13.00","1":"13.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"13.35","1":"13.35"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"13.11","1":"13.11"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"13.21","1":"13.21"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"13.77","1":"13.77"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"13.21","1":"13.21"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"13.39","1":"13.39"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"13.41","1":"13.41"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"13.30","1":"13.30"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"13.48","1":"13.48"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"13.25","1":"13.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"13.57","1":"13.57"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"13.16","1":"13.16"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"13.20","1":"13.20"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"13.30","1":"13.30"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"13.35","1":"13.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"13.50","1":"13.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"13.25","1":"13.25"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"13.49","1":"13.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"13.54","1":"13.54"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"13.87","1":"13.87"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"13.90","1":"13.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"13.70","1":"13.70"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"13.69","1":"13.69"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"14.09","1":"14.09"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"14.26","1":"14.26"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"14.24","1":"14.24"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"13.90","1":"13.90"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"14.21","1":"14.21"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"14.08","1":"14.08"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"14.08","1":"14.08"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"13.76","1":"13.76"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"14.34","1":"14.34"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"14.20","1":"14.20"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"14.10","1":"14.10"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"14.25","1":"14.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"14.25","1":"14.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"14.16","1":"14.16"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"14.15","1":"14.15"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"13.95","1":"13.95"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"13.99","1":"13.99"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"14.26","1":"14.26"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"14.00","1":"14.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"13.81","1":"13.81"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"13.81","1":"13.81"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"14.10","1":"14.10"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"13.78","1":"13.78"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"13.75","1":"13.75"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"13.99","1":"13.99"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"13.71","1":"13.71"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"13.75","1":"13.75"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"13.66","1":"13.66"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"13.64","1":"13.64"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"13.73","1":"13.73"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"13.96","1":"13.96"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"13.94","1":"13.94"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"14.00","1":"14.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"13.78","1":"13.78"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"13.61","1":"13.61"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"13.58","1":"13.58"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"13.90","1":"13.90"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"13.79","1":"13.79"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"13.72","1":"13.72"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"14.49","1":"14.49"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"15.27","1":"15.27"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"15.08","1":"15.08"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"15.24","1":"15.24"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"15.22","1":"15.22"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"15.20","1":"15.20"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"15.13","1":"15.13"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"15.42","1":"15.42"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"15.29","1":"15.29"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"14.97","1":"14.97"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"15.11","1":"15.11"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"15.10","1":"15.10"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"15.11","1":"15.11"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"14.75","1":"14.75"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"14.47","1":"14.47"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"14.75","1":"14.75"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"15.30","1":"15.30"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"15.25","1":"15.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"14.81","1":"14.81"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"14.99","1":"14.99"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"15.20","1":"15.20"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"15.07","1":"15.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"14.60","1":"14.60"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"14.75","1":"14.75"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"15.40","1":"15.40"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"15.18","1":"15.18"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"15.10","1":"15.10"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"14.93","1":"14.93"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"15.37","1":"15.37"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"15.17","1":"15.17"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"15.01","1":"15.01"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"14.90","1":"14.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"14.82","1":"14.82"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"14.74","1":"14.74"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"14.75","1":"14.75"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"14.85","1":"14.85"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"14.72","1":"14.72"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"14.80","1":"14.80"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"14.60","1":"14.60"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"14.98","1":"14.98"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"14.99","1":"14.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"14.63","1":"14.63"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"14.70","1":"14.70"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"14.75","1":"14.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"15.03","1":"15.03"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"14.94","1":"14.94"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"14.75","1":"14.75"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"14.94","1":"14.94"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"14.82","1":"14.82"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"14.56","1":"14.56"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"14.80","1":"14.80"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"14.60","1":"14.60"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"14.77","1":"14.77"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"14.77","1":"14.77"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"14.30","1":"14.30"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"13.95","1":"13.95"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"13.72","1":"13.72"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"14.33","1":"14.33"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.02","1":"14.02"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"13.90","1":"13.90"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"13.90","1":"13.90"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"14.00","1":"14.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"13.82","1":"13.82"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"13.78","1":"13.78"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"13.68","1":"13.68"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"13.62","1":"13.62"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"13.53","1":"13.53"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"13.60","1":"13.60"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"13.50","1":"13.50"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"13.40","1":"13.40"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"13.50","1":"13.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"13.40","1":"13.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"13.90","1":"13.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"13.70","1":"13.70"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"13.75","1":"13.75"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"13.74","1":"13.74"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"13.94","1":"13.94"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"13.93","1":"13.93"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"13.45","1":"13.45"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"13.40","1":"13.40"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"13.38","1":"13.38"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"13.50","1":"13.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"13.40","1":"13.40"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"13.60","1":"13.60"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"13.78","1":"13.78"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"13.70","1":"13.70"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"13.80","1":"13.80"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"13.66","1":"13.66"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"13.77","1":"13.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"13.77","1":"13.77"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"13.70","1":"13.70"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"13.74","1":"13.74"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"13.61","1":"13.61"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"13.99","1":"13.99"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"13.76","1":"13.76"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"13.80","1":"13.80"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"13.76","1":"13.76"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"13.75","1":"13.75"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.66","1":"13.66"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.85","1":"13.85"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"13.72","1":"13.72"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"13.58","1":"13.58"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"13.65","1":"13.65"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"13.70","1":"13.70"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"13.95","1":"13.95"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"13.87","1":"13.87"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"14.22","1":"14.22"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"13.91","1":"13.91"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"13.76","1":"13.76"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"13.74","1":"13.74"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"13.56","1":"13.56"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"13.75","1":"13.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"13.60","1":"13.60"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"13.75","1":"13.75"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"14.02","1":"14.02"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"13.94","1":"13.94"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"13.95","1":"13.95"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"13.95","1":"13.95"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"13.82","1":"13.82"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"13.58","1":"13.58"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"13.85","1":"13.85"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"13.80","1":"13.80"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"13.63","1":"13.63"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"13.80","1":"13.80"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"13.65","1":"13.65"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"13.75","1":"13.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"13.80","1":"13.80"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"13.92","1":"13.92"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"13.74","1":"13.74"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"13.88","1":"13.88"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"13.80","1":"13.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"14.00","1":"14.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"14.62","1":"14.62"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"13.77","1":"13.77"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"14.48","1":"14.48"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"14.65","1":"14.65"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"14.31","1":"14.31"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"15.01","1":"15.01"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"14.55","1":"14.55"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"15.12","1":"15.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"14.81","1":"14.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"14.38","1":"14.38"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"14.78","1":"14.78"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"14.56","1":"14.56"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"14.67","1":"14.67"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"14.70","1":"14.70"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"14.76","1":"14.76"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"14.64","1":"14.64"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"14.75","1":"14.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"15.19","1":"15.19"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"14.89","1":"14.89"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"14.90","1":"14.90"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"15.10","1":"15.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"14.77","1":"14.77"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"14.61","1":"14.61"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"14.97","1":"14.97"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"15.00","1":"15.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"14.61","1":"14.61"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"14.59","1":"14.59"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"14.40","1":"14.40"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"14.36","1":"14.36"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"14.25","1":"14.25"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"14.20","1":"14.20"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"14.30","1":"14.30"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"14.56","1":"14.56"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"14.75","1":"14.75"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"14.69","1":"14.69"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"14.30","1":"14.30"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"14.26","1":"14.26"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"14.25","1":"14.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"14.72","1":"14.72"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"14.77","1":"14.77"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"14.75","1":"14.75"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"15.32","1":"15.32"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"15.08","1":"15.08"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"14.98","1":"14.98"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"14.76","1":"14.76"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"14.88","1":"14.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"15.27","1":"15.27"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"15.07","1":"15.07"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"14.68","1":"14.68"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"14.90","1":"14.90"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"14.83","1":"14.83"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"14.99","1":"14.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"15.27","1":"15.27"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"15.20","1":"15.20"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"15.15","1":"15.15"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.69","1":"15.69"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"15.97","1":"15.97"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"16.24","1":"16.24"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"16.06","1":"16.06"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"16.66","1":"16.66"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"16.57","1":"16.57"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"16.61","1":"16.61"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"16.36","1":"16.36"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"16.90","1":"16.90"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"17.65","1":"17.65"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"17.35","1":"17.35"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"17.05","1":"17.05"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"16.81","1":"16.81"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"17.00","1":"17.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"17.10","1":"17.10"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"16.98","1":"16.98"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"16.85","1":"16.85"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"16.90","1":"16.90"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.74","1":"16.74"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"16.75","1":"16.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"16.59","1":"16.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"17.52","1":"17.52"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"18.29","1":"18.29"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"18.10","1":"18.10"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"18.46","1":"18.46"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"17.16","1":"17.16"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"17.17","1":"17.17"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"17.26","1":"17.26"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"17.32","1":"17.32"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"16.93","1":"16.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"16.91","1":"16.91"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"17.03","1":"17.03"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"17.31","1":"17.31"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"18.20","1":"18.20"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"18.50","1":"18.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"18.48","1":"18.48"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"17.48","1":"17.48"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"17.85","1":"17.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"17.50","1":"17.50"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"17.35","1":"17.35"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"17.35","1":"17.35"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"16.95","1":"16.95"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"16.81","1":"16.81"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"17.24","1":"17.24"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"16.82","1":"16.82"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"16.95","1":"16.95"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"16.75","1":"16.75"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"16.74","1":"16.74"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"17.15","1":"17.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"16.64","1":"16.64"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"16.70","1":"16.70"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"16.88","1":"16.88"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"16.87","1":"16.87"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"16.90","1":"16.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"16.90","1":"16.90"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"17.18","1":"17.18"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"17.05","1":"17.05"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"16.80","1":"16.80"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"17.79","1":"17.79"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"17.23","1":"17.23"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"17.02","1":"17.02"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"16.93","1":"16.93"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"17.67","1":"17.67"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"17.70","1":"17.70"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"17.40","1":"17.40"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"17.70","1":"17.70"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"17.53","1":"17.53"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"17.02","1":"17.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"16.88","1":"16.88"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"16.82","1":"16.82"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"16.05","1":"16.05"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"16.00","1":"16.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"16.78","1":"16.78"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"16.67","1":"16.67"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"16.32","1":"16.32"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"15.96","1":"15.96"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"16.63","1":"16.63"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"16.80","1":"16.80"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"16.49","1":"16.49"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"16.20","1":"16.20"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"16.20","1":"16.20"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"17.05","1":"17.05"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"16.31","1":"16.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"16.13","1":"16.13"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"16.60","1":"16.60"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"17.20","1":"17.20"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"16.80","1":"16.80"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"16.59","1":"16.59"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.23","1":"16.23"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"16.29","1":"16.29"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"16.50","1":"16.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"16.44","1":"16.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"16.30","1":"16.30"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.25","1":"16.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"16.23","1":"16.23"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.25","1":"16.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"16.11","1":"16.11"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"16.15","1":"16.15"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"15.31","1":"15.31"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"15.31","1":"15.31"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"14.94","1":"14.94"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"14.96","1":"14.96"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"15.12","1":"15.12"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"14.99","1":"14.99"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"14.87","1":"14.87"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"14.91","1":"14.91"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"15.13","1":"15.13"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"15.15","1":"15.15"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"15.04","1":"15.04"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"14.90","1":"14.90"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"14.90","1":"14.90"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"14.83","1":"14.83"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"14.66","1":"14.66"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"14.49","1":"14.49"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"14.88","1":"14.88"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"14.85","1":"14.85"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"14.69","1":"14.69"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"14.57","1":"14.57"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"14.49","1":"14.49"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"14.30","1":"14.30"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"14.05","1":"14.05"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"14.22","1":"14.22"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"14.29","1":"14.29"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"14.14","1":"14.14"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"13.14","1":"13.14"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"13.01","1":"13.01"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"13.35","1":"13.35"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"14.24","1":"14.24"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"14.68","1":"14.68"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"14.25","1":"14.25"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"14.04","1":"14.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"14.49","1":"14.49"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"14.49","1":"14.49"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"13.70","1":"13.70"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"14.39","1":"14.39"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"14.93","1":"14.93"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"15.69","1":"15.69"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"15.54","1":"15.54"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"16.25","1":"16.25"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"16.29","1":"16.29"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"15.77","1":"15.77"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"15.64","1":"15.64"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"15.57","1":"15.57"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"15.25","1":"15.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"16.07","1":"16.07"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"15.50","1":"15.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"15.37","1":"15.37"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"14.92","1":"14.92"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"15.09","1":"15.09"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"15.28","1":"15.28"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"15.30","1":"15.30"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"15.30","1":"15.30"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"14.98","1":"14.98"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"14.49","1":"14.49"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"14.04","1":"14.04"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"13.76","1":"13.76"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"14.32","1":"14.32"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"13.99","1":"13.99"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"13.85","1":"13.85"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"13.80","1":"13.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"13.50","1":"13.50"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"13.00","1":"13.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"13.20","1":"13.20"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"13.15","1":"13.15"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"13.07","1":"13.07"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"12.83","1":"12.83"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"12.99","1":"12.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"13.65","1":"13.65"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"13.50","1":"13.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"13.98","1":"13.98"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"14.28","1":"14.28"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"14.25","1":"14.25"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"13.45","1":"13.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13.45","1":"13.45"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"13.70","1":"13.70"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"12.84","1":"12.84"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13.39","1":"13.39"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"12.97","1":"12.97"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"12.90","1":"12.90"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"13.00","1":"13.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"12.60","1":"12.60"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"13.48","1":"13.48"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"13.49","1":"13.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"13.25","1":"13.25"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"13.02","1":"13.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"13.40","1":"13.40"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"13.50","1":"13.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"13.55","1":"13.55"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"13.65","1":"13.65"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"13.58","1":"13.58"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"13.00","1":"13.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"13.00","1":"13.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"13.06","1":"13.06"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"13.13","1":"13.13"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"13.43","1":"13.43"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"13.40","1":"13.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"13.20","1":"13.20"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"13.30","1":"13.30"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"13.40","1":"13.40"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"13.39","1":"13.39"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"13.23","1":"13.23"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"13.25","1":"13.25"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"13.50","1":"13.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"13.00","1":"13.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"13.30","1":"13.30"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"13.43","1":"13.43"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"13.39","1":"13.39"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"13.35","1":"13.35"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"13.24","1":"13.24"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12.95","1":"12.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"12.98","1":"12.98"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"13.39","1":"13.39"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"12.93","1":"12.93"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"13.57","1":"13.57"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"13.75","1":"13.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"13.11","1":"13.11"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"13.40","1":"13.40"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"13.40","1":"13.40"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"12.83","1":"12.83"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"12.99","1":"12.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"13.10","1":"13.10"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"13.20","1":"13.20"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"13.00","1":"13.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"13.01","1":"13.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"12.94","1":"12.94"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"12.96","1":"12.96"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"12.83","1":"12.83"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"12.95","1":"12.95"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"12.85","1":"12.85"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"13.10","1":"13.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"12.90","1":"12.90"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"12.86","1":"12.86"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"13.52","1":"13.52"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"13.11","1":"13.11"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"13.47","1":"13.47"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"13.50","1":"13.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"13.49","1":"13.49"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"13.55","1":"13.55"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"13.66","1":"13.66"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"13.47","1":"13.47"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"13.50","1":"13.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"13.46","1":"13.46"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"13.43","1":"13.43"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"13.53","1":"13.53"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"13.49","1":"13.49"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"13.55","1":"13.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"13.54","1":"13.54"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"13.42","1":"13.42"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"13.27","1":"13.27"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"13.25","1":"13.25"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"13.28","1":"13.28"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"13.00","1":"13.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"12.67","1":"12.67"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"12.61","1":"12.61"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"12.87","1":"12.87"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"12.50","1":"12.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"12.40","1":"12.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"13.01","1":"13.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"12.75","1":"12.75"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"12.52","1":"12.52"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12.38","1":"12.38"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"12.40","1":"12.40"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"12.28","1":"12.28"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"12.39","1":"12.39"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"12.35","1":"12.35"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"12.62","1":"12.62"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"12.74","1":"12.74"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"12.21","1":"12.21"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"12.42","1":"12.42"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"12.35","1":"12.35"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"12.20","1":"12.20"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"12.41","1":"12.41"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"12.36","1":"12.36"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"12.40","1":"12.40"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"12.25","1":"12.25"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"12.20","1":"12.20"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"12.23","1":"12.23"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"12.27","1":"12.27"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"12.99","1":"12.99"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"12.51","1":"12.51"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"12.37","1":"12.37"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"12.34","1":"12.34"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"12.40","1":"12.40"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"12.45","1":"12.45"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"12.23","1":"12.23"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"12.21","1":"12.21"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"12.28","1":"12.28"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"12.17","1":"12.17"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"12.97","1":"12.97"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"12.51","1":"12.51"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"12.59","1":"12.59"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"12.42","1":"12.42"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"12.40","1":"12.40"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"12.50","1":"12.50"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"12.30","1":"12.30"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"12.32","1":"12.32"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"12.30","1":"12.30"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"12.33","1":"12.33"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"12.30","1":"12.30"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"12.47","1":"12.47"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"12.19","1":"12.19"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"12.39","1":"12.39"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"12.40","1":"12.40"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"12.30","1":"12.30"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"12.00","1":"12.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"12.01","1":"12.01"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"12.00","1":"12.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"12.54","1":"12.54"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"12.25","1":"12.25"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"12.25","1":"12.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"12.24","1":"12.24"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"12.15","1":"12.15"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"12.69","1":"12.69"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"12.54","1":"12.54"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"12.30","1":"12.30"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"12.32","1":"12.32"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"12.45","1":"12.45"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"12.53","1":"12.53"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"12.58","1":"12.58"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"12.74","1":"12.74"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"12.26","1":"12.26"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"12.14","1":"12.14"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"12.35","1":"12.35"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"12.27","1":"12.27"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"12.21","1":"12.21"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"12.21","1":"12.21"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"11.82","1":"11.82"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"12.17","1":"12.17"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.58","1":"12.58"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"12.97","1":"12.97"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"12.65","1":"12.65"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"12.65","1":"12.65"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"12.30","1":"12.30"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"12.40","1":"12.40"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"12.30","1":"12.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"12.00","1":"12.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"12.10","1":"12.10"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"12.15","1":"12.15"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"12.49","1":"12.49"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"12.96","1":"12.96"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"12.80","1":"12.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"12.51","1":"12.51"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"12.89","1":"12.89"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"13.22","1":"13.22"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"13.15","1":"13.15"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"12.76","1":"12.76"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"13.20","1":"13.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"13.24","1":"13.24"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"13.09","1":"13.09"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"12.85","1":"12.85"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"12.74","1":"12.74"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"12.88","1":"12.88"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"12.64","1":"12.64"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"12.62","1":"12.62"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"12.56","1":"12.56"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"12.50","1":"12.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"12.65","1":"12.65"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"12.85","1":"12.85"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"12.35","1":"12.35"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"12.41","1":"12.41"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"12.33","1":"12.33"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"13.13","1":"13.13"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"12.75","1":"12.75"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"13.04","1":"13.04"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"12.75","1":"12.75"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"12.51","1":"12.51"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"12.50","1":"12.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"12.50","1":"12.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"12.97","1":"12.97"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"12.41","1":"12.41"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"12.35","1":"12.35"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"12.35","1":"12.35"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"12.35","1":"12.35"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"12.50","1":"12.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"12.49","1":"12.49"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"12.20","1":"12.20"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"12.25","1":"12.25"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"12.30","1":"12.30"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"12.25","1":"12.25"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"12.25","1":"12.25"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"12.49","1":"12.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"12.25","1":"12.25"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"12.20","1":"12.20"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"12.38","1":"12.38"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"12.99","1":"12.99"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"12.40","1":"12.40"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"12.01","1":"12.01"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.13","1":"12.13"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.54","1":"12.54"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.06","1":"12.06"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.08","1":"12.08"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"12.25","1":"12.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"12.88","1":"12.88"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"12.88","1":"12.88"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"12.90","1":"12.90"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"12.70","1":"12.70"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"12.49","1":"12.49"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"12.32","1":"12.32"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"12.89","1":"12.89"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"12.46","1":"12.46"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"12.38","1":"12.38"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"12.86","1":"12.86"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.51","1":"12.51"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"12.51","1":"12.51"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"12.81","1":"12.81"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"12.41","1":"12.41"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"12.50","1":"12.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"12.51","1":"12.51"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"12.50","1":"12.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"12.40","1":"12.40"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"12.35","1":"12.35"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"12.25","1":"12.25"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"12.15","1":"12.15"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"12.16","1":"12.16"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"12.16","1":"12.16"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"12.15","1":"12.15"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"12.10","1":"12.10"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"12.05","1":"12.05"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"12.25","1":"12.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"12.06","1":"12.06"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"12.06","1":"12.06"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"12.28","1":"12.28"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"12.38","1":"12.38"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"12.23","1":"12.23"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"12.30","1":"12.30"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"12.39","1":"12.39"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"12.45","1":"12.45"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"12.40","1":"12.40"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"12.69","1":"12.69"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"12.49","1":"12.49"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"12.50","1":"12.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"12.49","1":"12.49"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"12.67","1":"12.67"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"12.36","1":"12.36"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"12.26","1":"12.26"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"12.49","1":"12.49"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"12.49","1":"12.49"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"12.53","1":"12.53"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"12.25","1":"12.25"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"12.30","1":"12.30"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"12.19","1":"12.19"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"12.51","1":"12.51"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"12.35","1":"12.35"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"12.97","1":"12.97"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"12.90","1":"12.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"12.70","1":"12.70"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"12.96","1":"12.96"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"13.02","1":"13.02"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"13.23","1":"13.23"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"12.61","1":"12.61"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"12.91","1":"12.91"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"12.71","1":"12.71"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"12.50","1":"12.50"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"12.75","1":"12.75"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"12.50","1":"12.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"12.28","1":"12.28"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"12.72","1":"12.72"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"12.86","1":"12.86"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.07","1":"12.07"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.05","1":"12.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.69","1":"12.69"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"12.69","1":"12.69"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"12.50","1":"12.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.60","1":"12.60"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"12.50","1":"12.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.40","1":"12.40"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"12.25","1":"12.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.20","1":"12.20"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.24","1":"12.24"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"12.24","1":"12.24"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.22","1":"12.22"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"11.22","1":"11.22"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"11.13","1":"11.13"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"11.18","1":"11.18"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"11.38","1":"11.38"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"10.80","1":"10.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"10.90","1":"10.90"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"10.91","1":"10.91"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"10.93","1":"10.93"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"10.99","1":"10.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"10.98","1":"10.98"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.90","1":"10.90"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.74","1":"10.74"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"10.58","1":"10.58"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"10.16","1":"10.16"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"10.16","1":"10.16"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"10.25","1":"10.25"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.74","1":"9.74"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.07","1":"10.07"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"10.37","1":"10.37"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"10.25","1":"10.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"10.50","1":"10.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"10.79","1":"10.79"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"10.49","1":"10.49"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"10.50","1":"10.50"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"10.47","1":"10.47"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"10.16","1":"10.16"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"10.16","1":"10.16"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"10.40","1":"10.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"10.07","1":"10.07"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"9.68","1":"9.68"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"10.00","1":"10.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"10.00","1":"10.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"9.81","1":"9.81"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"9.80","1":"9.80"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"10.19","1":"10.19"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"10.25","1":"10.25"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"10.45","1":"10.45"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"10.50","1":"10.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"10.17","1":"10.17"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.34","1":"10.34"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"10.43","1":"10.43"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"10.13","1":"10.13"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"9.93","1":"9.93"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"10.07","1":"10.07"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"9.80","1":"9.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"10.65","1":"10.65"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.19","1":"10.19"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.09","1":"10.09"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"10.19","1":"10.19"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.25","1":"10.25"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.25","1":"10.25"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.20","1":"10.20"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"10.20","1":"10.20"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"10.18","1":"10.18"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"10.37","1":"10.37"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"10.11","1":"10.11"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"10.14","1":"10.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"9.75","1":"9.75"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"9.36","1":"9.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"10.00","1":"10.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.00","1":"10.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"9.25","1":"9.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"9.83","1":"9.83"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"10.19","1":"10.19"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"10.00","1":"10.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"10.00","1":"10.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.50","1":"9.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.50","1":"9.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"9.35","1":"9.35"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"9.46","1":"9.46"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"9.89","1":"9.89"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"10.45","1":"10.45"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"9.63","1":"9.63"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"9.98","1":"9.98"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"9.99","1":"9.99"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"10.10","1":"10.10"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"9.97","1":"9.97"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"9.89","1":"9.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"9.60","1":"9.60"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.25","1":"9.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"9.60","1":"9.60"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.29","1":"9.29"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"9.61","1":"9.61"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"9.35","1":"9.35"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.56","1":"9.56"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.40","1":"9.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.40","1":"9.40"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.26","1":"9.26"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.30","1":"9.30"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.60","1":"9.60"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.40","1":"9.40"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.89","1":"9.89"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.43","1":"9.43"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.95","1":"9.95"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.99","1":"9.99"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.50","1":"9.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"9.88","1":"9.88"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"9.76","1":"9.76"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"10.15","1":"10.15"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"9.80","1":"9.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"9.80","1":"9.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"9.83","1":"9.83"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"9.67","1":"9.67"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"9.85","1":"9.85"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"9.96","1":"9.96"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"10.35","1":"10.35"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"10.20","1":"10.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"10.21","1":"10.21"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"10.44","1":"10.44"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.50","1":"10.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"10.40","1":"10.40"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"10.45","1":"10.45"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"10.08","1":"10.08"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"10.00","1":"10.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"9.99","1":"9.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"9.75","1":"9.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"9.83","1":"9.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.78","1":"9.78"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.85","1":"9.85"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"10.00","1":"10.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.85","1":"9.85"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.92","1":"9.92"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.85","1":"9.85"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"10.20","1":"10.20"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.75","1":"9.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.25","1":"10.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.89","1":"10.89"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.60","1":"10.60"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.95","1":"10.95"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.83","1":"11.83"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.72","1":"11.72"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"12.43","1":"12.43"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"12.97","1":"12.97"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"12.74","1":"12.74"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.46","1":"13.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.80","1":"12.80"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.54","1":"13.54"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.60","1":"13.60"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.20","1":"13.20"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.20","1":"13.20"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.20","1":"12.20"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"13.06","1":"13.06"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.75","1":"12.75"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.71","1":"12.71"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"12.76","1":"12.76"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"12.35","1":"12.35"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.22","1":"12.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"12.20","1":"12.20"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.36","1":"11.36"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"11.26","1":"11.26"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"11.48","1":"11.48"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"11.07","1":"11.07"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.27","1":"11.27"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.02","1":"11.02"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.16","1":"11.16"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.80","1":"10.80"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.65","1":"10.65"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.00","1":"10.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.55","1":"8.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.98","1":"7.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.98","1":"8.98"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.15","1":"8.15"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.15","1":"8.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.15","1":"8.15"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.10","1":"8.10"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.21","1":"8.21"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.86","1":"8.86"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.89","1":"8.89"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.69","1":"8.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"8.95","1":"8.95"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.19","1":"9.19"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.14","1":"9.14"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.44","1":"9.44"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.95","1":"9.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.45","1":"9.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.35","1":"10.35"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.60","1":"9.60"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.28","1":"9.28"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.30","1":"9.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.10","1":"9.10"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.74","1":"9.74"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.87","1":"9.87"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.85","1":"9.85"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.40","1":"9.40"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.63","1":"9.63"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.14","1":"9.14"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.14","1":"9.14"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.40","1":"9.40"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.25","1":"9.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.11","1":"10.11"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.10","1":"10.10"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.20","1":"10.20"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.39","1":"10.39"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.71","1":"10.71"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"10.68","1":"10.68"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.46","1":"11.46"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.95","1":"10.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.63","1":"10.63"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"10.50","1":"10.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.75","1":"10.75"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.65","1":"10.65"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.70","1":"9.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.23","1":"10.23"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.16","1":"10.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.82","1":"9.82"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.46","1":"9.46"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.71","1":"9.71"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.27","1":"9.27"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.29","1":"9.29"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.30","1":"9.30"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.42","1":"9.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.33","1":"9.33"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.71","1":"9.71"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9.49","1":"9.49"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"9.53","1":"9.53"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"9.51","1":"9.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"9.51","1":"9.51"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"9.48","1":"9.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"9.46","1":"9.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"9.43","1":"9.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"9.38","1":"9.38"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"9.34","1":"9.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"9.24","1":"9.24"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"9.48","1":"9.48"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"9.35","1":"9.35"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"9.39","1":"9.39"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"9.40","1":"9.40"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"9.31","1":"9.31"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"9.31","1":"9.31"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"9.51","1":"9.51"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"9.89","1":"9.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"9.76","1":"9.76"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"9.77","1":"9.77"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"9.72","1":"9.72"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"9.64","1":"9.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"9.72","1":"9.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"9.56","1":"9.56"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"9.70","1":"9.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"9.56","1":"9.56"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"9.55","1":"9.55"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"9.54","1":"9.54"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"9.86","1":"9.86"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"9.65","1":"9.65"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"9.49","1":"9.49"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"9.62","1":"9.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"9.45","1":"9.45"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"9.35","1":"9.35"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"9.39","1":"9.39"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"9.50","1":"9.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"9.33","1":"9.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.25","1":"9.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.26","1":"9.26"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"9.03","1":"9.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.25","1":"9.25"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"9.23","1":"9.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"9.19","1":"9.19"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.05","1":"9.05"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.10","1":"9.10"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"9.27","1":"9.27"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"9.15","1":"9.15"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.15","1":"9.15"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.25","1":"9.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.40","1":"9.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.17","1":"9.17"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.45","1":"9.45"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.36","1":"9.36"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.31","1":"9.31"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"9.45","1":"9.45"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.13","1":"9.13"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.04","1":"9.04"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.15","1":"9.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"9.23","1":"9.23"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.38","1":"9.38"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.39","1":"9.39"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.41","1":"9.41"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"9.35","1":"9.35"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.99","1":"9.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"9.76","1":"9.76"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"9.86","1":"9.86"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.97","1":"9.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.71","1":"9.71"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"9.79","1":"9.79"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.77","1":"9.77"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.75","1":"9.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"9.79","1":"9.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"9.85","1":"9.85"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"9.71","1":"9.71"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"9.75","1":"9.75"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"9.92","1":"9.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"9.99","1":"9.99"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"9.91","1":"9.91"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"9.90","1":"9.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"9.97","1":"9.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"9.95","1":"9.95"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"9.86","1":"9.86"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.95","1":"9.95"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.94","1":"9.94"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"9.83","1":"9.83"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"9.96","1":"9.96"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"9.95","1":"9.95"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"9.92","1":"9.92"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"9.93","1":"9.93"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.97","1":"9.97"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"9.99","1":"9.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"10.03","1":"10.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"10.28","1":"10.28"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"10.32","1":"10.32"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"10.42","1":"10.42"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"10.31","1":"10.31"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"10.43","1":"10.43"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"10.46","1":"10.46"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"10.52","1":"10.52"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"10.76","1":"10.76"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"10.77","1":"10.77"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"10.29","1":"10.29"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"10.49","1":"10.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"10.38","1":"10.38"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"10.42","1":"10.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"10.50","1":"10.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"10.25","1":"10.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"10.25","1":"10.25"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"10.24","1":"10.24"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"10.25","1":"10.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.25","1":"10.25"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"10.10","1":"10.10"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10.29","1":"10.29"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"10.14","1":"10.14"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"10.25","1":"10.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"10.33","1":"10.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"10.63","1":"10.63"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"10.54","1":"10.54"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"10.45","1":"10.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"10.34","1":"10.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"10.46","1":"10.46"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"10.33","1":"10.33"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10.24","1":"10.24"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10.12","1":"10.12"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10.25","1":"10.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"10.20","1":"10.20"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.14","1":"10.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.02","1":"10.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.00","1":"10.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.04","1":"10.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.90","1":"9.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.80","1":"9.80"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.81","1":"9.81"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.95","1":"9.95"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.99","1":"9.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"10.00","1":"10.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"8.89","1":"8.89"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"8.81","1":"8.81"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"8.78","1":"8.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"8.85","1":"8.85"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"8.83","1":"8.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"8.82","1":"8.82"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"8.68","1":"8.68"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"8.62","1":"8.62"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.07","1":"9.07"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"8.75","1":"8.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"8.71","1":"8.71"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"8.75","1":"8.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"8.75","1":"8.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"8.74","1":"8.74"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"8.79","1":"8.79"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"8.75","1":"8.75"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"8.65","1":"8.65"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"8.49","1":"8.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"8.45","1":"8.45"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"8.49","1":"8.49"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"8.49","1":"8.49"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"8.49","1":"8.49"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"8.45","1":"8.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"8.50","1":"8.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"8.46","1":"8.46"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"8.50","1":"8.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"8.50","1":"8.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"8.70","1":"8.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"8.75","1":"8.75"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"8.90","1":"8.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"8.85","1":"8.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"8.75","1":"8.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"8.70","1":"8.70"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"8.73","1":"8.73"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"9.12","1":"9.12"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"9.11","1":"9.11"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"9.09","1":"9.09"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"9.06","1":"9.06"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"9.11","1":"9.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9.36","1":"9.36"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"9.10","1":"9.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.10","1":"9.10"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.08","1":"9.08"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.10","1":"9.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9.07","1":"9.07"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"9.14","1":"9.14"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"9.11","1":"9.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"9.11","1":"9.11"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"9.21","1":"9.21"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.45","1":"9.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"9.80","1":"9.80"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"9.35","1":"9.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"9.46","1":"9.46"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"9.26","1":"9.26"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"9.32","1":"9.32"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"9.40","1":"9.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"9.25","1":"9.25"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"9.30","1":"9.30"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"9.24","1":"9.24"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9.25","1":"9.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"9.22","1":"9.22"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"9.26","1":"9.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"9.20","1":"9.20"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"9.10","1":"9.10"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"9.11","1":"9.11"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"9.11","1":"9.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"9.13","1":"9.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"9.10","1":"9.10"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"9.37","1":"9.37"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"9.09","1":"9.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"9.06","1":"9.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"8.84","1":"8.84"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"8.98","1":"8.98"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"8.90","1":"8.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"8.86","1":"8.86"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"8.90","1":"8.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"9.30","1":"9.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"9.12","1":"9.12"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"9.06","1":"9.06"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9.07","1":"9.07"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"9.10","1":"9.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"9.01","1":"9.01"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.01","1":"9.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"9.08","1":"9.08"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.10","1":"9.10"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.01","1":"9.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"8.96","1":"8.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"9.05","1":"9.05"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"9.15","1":"9.15"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"9.14","1":"9.14"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.20","1":"9.20"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.30","1":"9.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.26","1":"9.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.23","1":"9.23"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.39","1":"9.39"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"9.12","1":"9.12"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"8.89","1":"8.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"8.99","1":"8.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"9.16","1":"9.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.10","1":"9.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"9.29","1":"9.29"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"9.33","1":"9.33"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"9.20","1":"9.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"9.30","1":"9.30"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"9.15","1":"9.15"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"9.30","1":"9.30"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"9.15","1":"9.15"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"9.24","1":"9.24"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"9.29","1":"9.29"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"9.19","1":"9.19"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"9.31","1":"9.31"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"9.50","1":"9.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"9.25","1":"9.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"9.31","1":"9.31"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"9.30","1":"9.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"9.31","1":"9.31"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"9.40","1":"9.40"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"9.40","1":"9.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"9.35","1":"9.35"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"9.46","1":"9.46"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"9.36","1":"9.36"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"9.67","1":"9.67"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"9.57","1":"9.57"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"9.65","1":"9.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"9.55","1":"9.55"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"9.55","1":"9.55"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"9.56","1":"9.56"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"9.45","1":"9.45"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"9.43","1":"9.43"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"9.71","1":"9.71"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"9.66","1":"9.66"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"9.87","1":"9.87"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"9.94","1":"9.94"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"9.87","1":"9.87"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"9.80","1":"9.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"9.79","1":"9.79"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"9.71","1":"9.71"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"9.84","1":"9.84"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"9.80","1":"9.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"9.90","1":"9.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"9.80","1":"9.80"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"9.65","1":"9.65"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.65","1":"9.65"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"9.61","1":"9.61"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"9.64","1":"9.64"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"9.50","1":"9.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.74","1":"9.74"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"9.65","1":"9.65"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"9.56","1":"9.56"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"9.78","1":"9.78"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.80","1":"9.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.58","1":"9.58"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"10.00","1":"10.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.82","1":"9.82"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.80","1":"9.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.89","1":"9.89"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.90","1":"9.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.80","1":"9.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.52","1":"9.52"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9.71","1":"9.71"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.67","1":"9.67"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.98","1":"9.98"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.95","1":"9.95"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.90","1":"9.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.85","1":"9.85"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.86","1":"9.86"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"9.68","1":"9.68"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"9.99","1":"9.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.93","1":"9.93"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.95","1":"9.95"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.80","1":"9.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.87","1":"9.87"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.81","1":"9.81"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.99","1":"9.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"10.04","1":"10.04"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"10.05","1":"10.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"10.05","1":"10.05"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"10.40","1":"10.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"10.10","1":"10.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"10.52","1":"10.52"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"10.50","1":"10.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"10.45","1":"10.45"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"10.35","1":"10.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"10.48","1":"10.48"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"10.30","1":"10.30"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"10.38","1":"10.38"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"10.44","1":"10.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"10.49","1":"10.49"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"10.50","1":"10.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"10.50","1":"10.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"10.60","1":"10.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"10.30","1":"10.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.30","1":"10.30"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.38","1":"10.38"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.52","1":"10.52"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.33","1":"10.33"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.59","1":"10.59"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.55","1":"10.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"9.28","1":"9.28"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"9.13","1":"9.13"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"8.89","1":"8.89"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"8.85","1":"8.85"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"9.13","1":"9.13"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"8.85","1":"8.85"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"9.08","1":"9.08"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"9.20","1":"9.20"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"9.16","1":"9.16"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"9.20","1":"9.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"9.15","1":"9.15"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"9.30","1":"9.30"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"9.45","1":"9.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"9.60","1":"9.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"9.70","1":"9.70"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"9.60","1":"9.60"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"9.85","1":"9.85"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"9.79","1":"9.79"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"9.80","1":"9.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"9.80","1":"9.80"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"9.76","1":"9.76"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"9.79","1":"9.79"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"9.67","1":"9.67"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"9.65","1":"9.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"9.40","1":"9.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"9.45","1":"9.45"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.20","1":"9.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.12","1":"9.12"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.11","1":"9.11"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.05","1":"9.05"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.99","1":"8.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.20","1":"9.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.40","1":"9.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.40","1":"9.40"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.30","1":"9.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.48","1":"9.48"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.49","1":"9.49"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.07","1":"9.07"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.07","1":"9.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.24","1":"9.24"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.22","1":"9.22"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.23","1":"9.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"9.30","1":"9.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"9.10","1":"9.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"9.30","1":"9.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.20","1":"9.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.30","1":"9.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.16","1":"9.16"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.40","1":"9.40"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.30","1":"9.30"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.75","1":"9.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.61","1":"9.61"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.62","1":"9.62"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.75","1":"9.75"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.88","1":"9.88"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.10","1":"10.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"9.61","1":"9.61"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.61","1":"9.61"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"9.61","1":"9.61"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.76","1":"9.76"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.63","1":"9.63"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.45","1":"9.45"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"9.75","1":"9.75"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"9.21","1":"9.21"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"9.36","1":"9.36"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"9.35","1":"9.35"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"9.60","1":"9.60"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10.38","1":"10.38"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"10.20","1":"10.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.90","1":"9.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"10.10","1":"10.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10.50","1":"10.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10.02","1":"10.02"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"10.15","1":"10.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"9.81","1":"9.81"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"9.80","1":"9.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.80","1":"9.80"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.91","1":"9.91"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"9.77","1":"9.77"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"9.80","1":"9.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"10.50","1":"10.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.70","1":"9.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9.85","1":"9.85"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.25","1":"10.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"9.81","1":"9.81"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"9.70","1":"9.70"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"9.94","1":"9.94"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"9.60","1":"9.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"9.90","1":"9.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"9.70","1":"9.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"9.24","1":"9.24"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"9.70","1":"9.70"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"9.86","1":"9.86"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.40","1":"9.40"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"9.74","1":"9.74"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.51","1":"9.51"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.50","1":"9.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"9.53","1":"9.53"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"9.80","1":"9.80"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.05","1":"10.05"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.60","1":"9.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"9.99","1":"9.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.69","1":"9.69"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.51","1":"9.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"9.60","1":"9.60"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.30","1":"9.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.63","1":"9.63"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.50","1":"9.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.31","1":"9.31"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.75","1":"9.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"10.02","1":"10.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"9.65","1":"9.65"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"9.90","1":"9.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"9.70","1":"9.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"9.20","1":"9.20"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"9.89","1":"9.89"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"9.30","1":"9.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.71","1":"8.71"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"9.00","1":"9.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.92","1":"8.92"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"9.10","1":"9.10"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"9.09","1":"9.09"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.10","1":"9.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"9.30","1":"9.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"9.60","1":"9.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"9.88","1":"9.88"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"9.87","1":"9.87"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"9.74","1":"9.74"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"8.75","1":"8.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"9.10","1":"9.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"9.04","1":"9.04"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"9.30","1":"9.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.52","1":"8.52"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"9.00","1":"9.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.60","1":"9.60"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"9.20","1":"9.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.25","1":"9.25"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"9.23","1":"9.23"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"9.50","1":"9.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"9.52","1":"9.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"9.20","1":"9.20"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"9.99","1":"9.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.38","1":"10.38"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"9.98","1":"9.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"9.90","1":"9.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"9.95","1":"9.95"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"9.98","1":"9.98"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.60","1":"9.60"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.55","1":"9.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.48","1":"9.48"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"9.50","1":"9.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"9.23","1":"9.23"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"9.50","1":"9.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"9.50","1":"9.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"9.72","1":"9.72"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"9.40","1":"9.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"9.30","1":"9.30"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"9.60","1":"9.60"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"9.32","1":"9.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.43","1":"9.43"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.25","1":"9.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.40","1":"9.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.03","1":"9.03"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"9.02","1":"9.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"9.41","1":"9.41"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.10","1":"9.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.10","1":"9.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.31","1":"9.31"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"8.93","1":"8.93"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.86","1":"8.86"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.89","1":"8.89"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.85","1":"8.85"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.02","1":"9.02"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.89","1":"8.89"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.18","1":"9.18"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.10","1":"9.10"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"9.47","1":"9.47"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"9.85","1":"9.85"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"9.87","1":"9.87"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"9.88","1":"9.88"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"9.53","1":"9.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.65","1":"9.65"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.83","1":"9.83"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.69","1":"9.69"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.65","1":"9.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.59","1":"9.59"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.64","1":"9.64"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.94","1":"9.94"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.86","1":"9.86"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"9.80","1":"9.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.98","1":"9.98"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.69","1":"9.69"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.68","1":"9.68"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.42","1":"9.42"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.39","1":"9.39"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.37","1":"9.37"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.38","1":"9.38"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.56","1":"9.56"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.36","1":"9.36"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.29","1":"9.29"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.49","1":"9.49"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.30","1":"9.30"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.34","1":"9.34"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.35","1":"9.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.28","1":"9.28"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.35","1":"9.35"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.30","1":"9.30"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.20","1":"9.20"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.36","1":"9.36"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.15","1":"9.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.34","1":"9.34"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.20","1":"9.20"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.30","1":"9.30"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.00","1":"9.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.00","1":"9.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.00","1":"9.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.14","1":"9.14"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.10","1":"9.10"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.06","1":"9.06"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.96","1":"8.96"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.07","1":"9.07"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.02","1":"9.02"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.06","1":"9.06"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.05","1":"9.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.02","1":"9.02"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.05","1":"9.05"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.19","1":"9.19"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.35","1":"9.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.25","1":"9.25"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.34","1":"9.34"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.30","1":"9.30"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"9.55","1":"9.55"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"9.43","1":"9.43"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.56","1":"9.56"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"9.51","1":"9.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.62","1":"9.62"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"9.64","1":"9.64"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"9.70","1":"9.70"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"9.91","1":"9.91"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"9.99","1":"9.99"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.25","1":"10.25"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.49","1":"10.49"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"10.30","1":"10.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"10.50","1":"10.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"10.21","1":"10.21"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"10.25","1":"10.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"10.10","1":"10.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"9.90","1":"9.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.98","1":"9.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"9.72","1":"9.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"9.82","1":"9.82"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"9.90","1":"9.90"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"9.92","1":"9.92"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"10.02","1":"10.02"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"9.99","1":"9.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"10.05","1":"10.05"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"10.09","1":"10.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"10.32","1":"10.32"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.57","1":"10.57"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.52","1":"10.52"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"11.27","1":"11.27"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"11.26","1":"11.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"11.21","1":"11.21"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.03","1":"11.03"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.60","1":"10.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"10.41","1":"10.41"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.47","1":"10.47"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"10.26","1":"10.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.01","1":"10.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"10.25","1":"10.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"10.51","1":"10.51"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"10.69","1":"10.69"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"10.49","1":"10.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"10.59","1":"10.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"10.61","1":"10.61"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"10.51","1":"10.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"10.55","1":"10.55"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"10.49","1":"10.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"10.51","1":"10.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"10.55","1":"10.55"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"10.47","1":"10.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"10.48","1":"10.48"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.56","1":"10.56"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.50","1":"10.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.97","1":"10.97"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"10.99","1":"10.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.96","1":"10.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"10.89","1":"10.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"10.91","1":"10.91"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.78","1":"11.78"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"11.21","1":"11.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.21","1":"12.21"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.17","1":"13.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"12.91","1":"12.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.91","1":"12.91"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.92","1":"12.92"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.82","1":"12.82"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.74","1":"12.74"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"12.70","1":"12.70"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"12.79","1":"12.79"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"12.76","1":"12.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"12.70","1":"12.70"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.81","1":"12.81"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"12.95","1":"12.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.42","1":"13.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"13.38","1":"13.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.41","1":"13.41"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.22","1":"13.22"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"10.02","1":"10.02"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"10.04","1":"10.04"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"9.97","1":"9.97"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"10.00","1":"10.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"9.93","1":"9.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"10.01","1":"10.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.91","1":"9.91"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"9.90","1":"9.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.90","1":"9.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.64","1":"9.64"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"9.51","1":"9.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"9.57","1":"9.57"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"9.48","1":"9.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.43","1":"9.43"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"9.47","1":"9.47"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"9.54","1":"9.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"9.50","1":"9.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"9.48","1":"9.48"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"9.51","1":"9.51"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"9.70","1":"9.70"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"9.73","1":"9.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"9.75","1":"9.75"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"9.71","1":"9.71"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"9.71","1":"9.71"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.71","1":"9.71"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"9.73","1":"9.73"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"9.75","1":"9.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.24","1":"10.24"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"10.12","1":"10.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"10.04","1":"10.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"10.07","1":"10.07"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"10.01","1":"10.01"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.04","1":"10.04"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.09","1":"10.09"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.10","1":"10.10"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.19","1":"10.19"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.15","1":"10.15"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.19","1":"10.19"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"10.23","1":"10.23"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"10.24","1":"10.24"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.19","1":"10.19"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.20","1":"10.20"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.39","1":"10.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.42","1":"10.42"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.69","1":"10.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"10.92","1":"10.92"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.96","1":"10.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"10.98","1":"10.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"11.32","1":"11.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.25","1":"12.25"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"11.99","1":"11.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"11.51","1":"11.51"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.65","1":"11.65"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.54","1":"11.54"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.64","1":"11.64"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.55","1":"11.55"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"11.28","1":"11.28"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.30","1":"11.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.29","1":"11.29"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.22","1":"11.22"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.03","1":"11.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.96","1":"10.96"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"10.82","1":"10.82"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"10.62","1":"10.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"10.71","1":"10.71"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.94","1":"10.94"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"11.01","1":"11.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"11.60","1":"11.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.59","1":"11.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.70","1":"11.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"11.71","1":"11.71"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"11.65","1":"11.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"11.91","1":"11.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.04","1":"12.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"12.20","1":"12.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.67","1":"13.67"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.79","1":"13.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.49","1":"13.49"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.27","1":"13.27"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.44","1":"13.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.40","1":"13.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.27","1":"13.27"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.84","1":"13.84"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.06","1":"13.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.21","1":"13.21"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.36","1":"13.36"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.26","1":"13.26"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.10","1":"13.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.25","1":"13.25"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.65","1":"13.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.23","1":"14.23"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.05","1":"14.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.12","1":"15.12"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.05","1":"15.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"16.46","1":"16.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.87","1":"15.87"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.91","1":"15.91"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.85","1":"15.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.02","1":"15.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.56","1":"14.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"14.63","1":"14.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"14.61","1":"14.61"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.27","1":"15.27"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.48","1":"15.48"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.76","1":"13.76"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.95","1":"13.95"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.92","1":"13.92"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.83","1":"13.83"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.83","1":"13.83"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.70","1":"13.70"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.61","1":"13.61"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.41","1":"13.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.46","1":"13.46"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.58","1":"13.58"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.52","1":"13.52"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.53","1":"13.53"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.70","1":"13.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.91","1":"13.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"14.20","1":"14.20"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.89","1":"13.89"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.87","1":"13.87"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.78","1":"13.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.68","1":"13.68"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.74","1":"13.74"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.98","1":"13.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.11","1":"14.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.17","1":"14.17"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.20","1":"14.20"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.25","1":"14.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.27","1":"14.27"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.94","1":"13.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.54","1":"13.54"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.28","1":"14.28"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.27","1":"14.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.39","1":"14.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.29","1":"14.29"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.16","1":"14.16"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.12","1":"14.12"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.11","1":"14.11"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.15","1":"14.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.06","1":"14.06"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"13.95","1":"13.95"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.11","1":"14.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.16","1":"14.16"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"14.50","1":"14.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"14.52","1":"14.52"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"14.50","1":"14.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"14.34","1":"14.34"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"14.49","1":"14.49"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.61","1":"14.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.60","1":"14.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.65","1":"14.65"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.92","1":"14.92"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.07","1":"15.07"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.05","1":"15.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.15","1":"15.15"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.01","1":"16.01"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.62","1":"15.62"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.86","1":"15.86"}]}