{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"36.50","1":"36.50"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"35.00","1":"35.00"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"34.00","1":"34.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"34.95","1":"34.95"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"34.50","1":"34.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"34.50","1":"34.50"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"33.10","1":"33.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"33.00","1":"33.00"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"33.50","1":"33.50"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"34.00","1":"34.00"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"36.40","1":"36.40"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"34.20","1":"34.20"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"32.85","1":"32.85"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"31.80","1":"31.80"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"31.25","1":"31.25"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"30.00","1":"30.00"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"30.10","1":"30.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"30.10","1":"30.10"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"31.00","1":"31.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"32.25","1":"32.25"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"31.10","1":"31.10"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"30.05","1":"30.05"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"30.95","1":"30.95"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"31.75","1":"31.75"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"31.75","1":"31.75"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"32.00","1":"32.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"32.50","1":"32.50"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"31.75","1":"31.75"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"32.10","1":"32.10"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"30.60","1":"30.60"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"31.00","1":"31.00"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"32.00","1":"32.00"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"31.05","1":"31.05"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"31.30","1":"31.30"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"32.75","1":"32.75"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"32.75","1":"32.75"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"34.25","1":"34.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"35.90","1":"35.90"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"35.75","1":"35.75"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"37.50","1":"37.50"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"39.90","1":"39.90"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"41.85","1":"41.85"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"43.90","1":"43.90"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"42.50","1":"42.50"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"42.00","1":"42.00"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"43.00","1":"43.00"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"44.50","1":"44.50"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"42.55","1":"42.55"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"43.90","1":"43.90"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"42.90","1":"42.90"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"44.00","1":"44.00"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"46.20","1":"46.20"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"47.00","1":"47.00"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"49.00","1":"49.00"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"41.90","1":"41.90"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"41.00","1":"41.00"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"42.00","1":"42.00"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"40.50","1":"40.50"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"41.50","1":"41.50"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"40.10","1":"40.10"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"40.05","1":"40.05"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"38.50","1":"38.50"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"40.00","1":"40.00"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"39.05","1":"39.05"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"40.50","1":"40.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"38.05","1":"38.05"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"37.25","1":"37.25"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"39.10","1":"39.10"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"37.05","1":"37.05"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"38.05","1":"38.05"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"38.00","1":"38.00"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"38.00","1":"38.00"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"39.90","1":"39.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"41.40","1":"41.40"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"43.10","1":"43.10"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"41.30","1":"41.30"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"40.00","1":"40.00"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"38.55","1":"38.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"40.30","1":"40.30"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"41.75","1":"41.75"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"40.30","1":"40.30"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"40.00","1":"40.00"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"39.00","1":"39.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"40.90","1":"40.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"42.25","1":"42.25"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"41.05","1":"41.05"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"41.00","1":"41.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"39.00","1":"39.00"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"39.00","1":"39.00"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"37.25","1":"37.25"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"36.00","1":"36.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"33.00","1":"33.00"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"34.65","1":"34.65"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"32.95","1":"32.95"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"32.15","1":"32.15"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"33.75","1":"33.75"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"33.00","1":"33.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"32.10","1":"32.10"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"34.05","1":"34.05"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"34.75","1":"34.75"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"34.50","1":"34.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"34.00","1":"34.00"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"33.70","1":"33.70"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"34.00","1":"34.00"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"32.50","1":"32.50"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"32.00","1":"32.00"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"31.00","1":"31.00"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"30.00","1":"30.00"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"31.60","1":"31.60"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"33.15","1":"33.15"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"32.95","1":"32.95"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"33.20","1":"33.20"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"31.35","1":"31.35"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"32.05","1":"32.05"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"30.50","1":"30.50"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"32.50","1":"32.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"33.10","1":"33.10"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"32.25","1":"32.25"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"32.00","1":"32.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"32.50","1":"32.50"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"33.60","1":"33.60"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"33.80","1":"33.80"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"34.65","1":"34.65"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"32.50","1":"32.50"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"32.05","1":"32.05"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"32.00","1":"32.00"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"33.60","1":"33.60"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"35.25","1":"35.25"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"37.00","1":"37.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"38.85","1":"38.85"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"39.00","1":"39.00"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"37.30","1":"37.30"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"36.75","1":"36.75"},{"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":"39.00","1":"39.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"39.90","1":"39.90"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"44.10","1":"44.10"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"45.90","1":"45.90"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"36.00","1":"36.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"37.30","1":"37.30"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"37.40","1":"37.40"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"36.25","1":"36.25"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"38.00","1":"38.00"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"37.50","1":"37.50"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"35.15","1":"35.15"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"36.00","1":"36.00"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"35.00","1":"35.00"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"34.75","1":"34.75"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"35.00","1":"35.00"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"33.25","1":"33.25"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"31.05","1":"31.05"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"32.50","1":"32.50"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"32.10","1":"32.10"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"32.00","1":"32.00"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"32.00","1":"32.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"32.50","1":"32.50"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"31.50","1":"31.50"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"33.00","1":"33.00"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"32.05","1":"32.05"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"32.00","1":"32.00"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"32.90","1":"32.90"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"32.95","1":"32.95"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"32.05","1":"32.05"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"32.25","1":"32.25"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"32.50","1":"32.50"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"32.20","1":"32.20"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"33.25","1":"33.25"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"33.50","1":"33.50"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"33.05","1":"33.05"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"32.75","1":"32.75"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"33.00","1":"33.00"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"34.20","1":"34.20"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"35.00","1":"35.00"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"33.60","1":"33.60"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"35.25","1":"35.25"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"36.60","1":"36.60"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"36.50","1":"36.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"35.60","1":"35.60"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"35.50","1":"35.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"36.50","1":"36.50"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"36.55","1":"36.55"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"36.50","1":"36.50"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"37.60","1":"37.60"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"36.85","1":"36.85"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"36.80","1":"36.80"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"37.80","1":"37.80"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"36.20","1":"36.20"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"36.25","1":"36.25"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"39.20","1":"39.20"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"39.00","1":"39.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"37.55","1":"37.55"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"39.00","1":"39.00"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"37.35","1":"37.35"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"37.50","1":"37.50"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"36.50","1":"36.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"37.20","1":"37.20"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"36.75","1":"36.75"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"37.45","1":"37.45"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"37.75","1":"37.75"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"39.30","1":"39.30"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"40.50","1":"40.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"42.50","1":"42.50"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"43.50","1":"43.50"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"45.60","1":"45.60"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"44.50","1":"44.50"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"45.00","1":"45.00"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"46.50","1":"46.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"48.70","1":"48.70"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"50.00","1":"50.00"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"53.50","1":"53.50"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"53.00","1":"53.00"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"55.65","1":"55.65"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"57.00","1":"57.00"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"55.00","1":"55.00"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"55.55","1":"55.55"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"58.30","1":"58.30"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"54.65","1":"54.65"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"54.00","1":"54.00"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"53.40","1":"53.40"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"52.95","1":"52.95"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"52.10","1":"52.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"52.10","1":"52.10"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"49.35","1":"49.35"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"44.60","1":"44.60"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"46.90","1":"46.90"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"45.00","1":"45.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"47.00","1":"47.00"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"39.50","1":"39.50"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"39.00","1":"39.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"39.00","1":"39.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"39.00","1":"39.00"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"40.10","1":"40.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"40.10","1":"40.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"41.70","1":"41.70"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"40.10","1":"40.10"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"40.10","1":"40.10"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"41.00","1":"41.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"40.00","1":"40.00"},{"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":"38.00","1":"38.00"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"36.25","1":"36.25"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"38.00","1":"38.00"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"38.00","1":"38.00"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"37.50","1":"37.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"39.00","1":"39.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"40.00","1":"40.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"38.00","1":"38.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"36.50","1":"36.50"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"36.05","1":"36.05"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"37.85","1":"37.85"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"36.50","1":"36.50"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"38.80","1":"38.80"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"40.00","1":"40.00"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"41.00","1":"41.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"39.50","1":"39.50"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"40.00","1":"40.00"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"42.25","1":"42.25"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"43.00","1":"43.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"45.15","1":"45.15"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"46.00","1":"46.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"47.50","1":"47.50"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"45.15","1":"45.15"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"43.45","1":"43.45"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"43.50","1":"43.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"43.40","1":"43.40"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"42.10","1":"42.10"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"42.50","1":"42.50"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"42.70","1":"42.70"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"40.60","1":"40.60"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"41.35","1":"41.35"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"41.00","1":"41.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"39.80","1":"39.80"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"41.75","1":"41.75"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"43.50","1":"43.50"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"43.85","1":"43.85"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"41.80","1":"41.80"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"42.75","1":"42.75"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"41.25","1":"41.25"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"40.00","1":"40.00"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"40.50","1":"40.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"42.00","1":"42.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"44.10","1":"44.10"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"46.30","1":"46.30"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"48.60","1":"48.60"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"48.25","1":"48.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"47.25","1":"47.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"48.50","1":"48.50"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"48.50","1":"48.50"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"49.20","1":"49.20"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"47.60","1":"47.60"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"49.00","1":"49.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"48.05","1":"48.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"48.00","1":"48.00"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"48.50","1":"48.50"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"50.90","1":"50.90"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"51.00","1":"51.00"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"50.74","1":"50.74"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"53.27","1":"53.27"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"52.10","1":"52.10"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"49.50","1":"49.50"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"49.00","1":"49.00"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"48.25","1":"48.25"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"46.05","1":"46.05"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"46.10","1":"46.10"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"46.00","1":"46.00"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"47.00","1":"47.00"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"45.50","1":"45.50"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"45.90","1":"45.90"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"44.20","1":"44.20"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"42.00","1":"42.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"42.10","1":"42.10"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"38.50","1":"38.50"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"39.00","1":"39.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"37.05","1":"37.05"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"35.20","1":"35.20"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"36.95","1":"36.95"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"38.00","1":"38.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"39.90","1":"39.90"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"39.50","1":"39.50"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"41.40","1":"41.40"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"30.66","1":"30.66"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"32.18","1":"32.18"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"30.61","1":"30.61"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"31.95","1":"31.95"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"30.40","1":"30.40"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"28.88","1":"28.88"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"28.88","1":"28.88"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"27.44","1":"27.44"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"26.90","1":"26.90"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"31.90","1":"31.90"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"34.89","1":"34.89"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"37.90","1":"37.90"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"36.01","1":"36.01"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"36.01","1":"36.01"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"36.01","1":"36.01"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"25.74","1":"25.74"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"24.46","1":"24.46"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"23.24","1":"23.24"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"22.08","1":"22.08"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"20.98","1":"20.98"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"19.94","1":"19.94"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"18.94","1":"18.94"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"17.94","1":"17.94"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"16.94","1":"16.94"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"15.94","1":"15.94"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"15.00","1":"15.00"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"14.03","1":"14.03"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"13.04","1":"13.04"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"12.79","1":"12.79"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"12.70","1":"12.70"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"13.02","1":"13.02"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"14.00","1":"14.00"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"13.30","1":"13.30"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"13.73","1":"13.73"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"13.20","1":"13.20"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"13.16","1":"13.16"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"14.10","1":"14.10"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"15.10","1":"15.10"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"14.75","1":"14.75"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"14.88","1":"14.88"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"14.55","1":"14.55"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"15.25","1":"15.25"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"15.00","1":"15.00"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"15.86","1":"15.86"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"16.86","1":"16.86"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"16.01","1":"16.01"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"16.00","1":"16.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"16.96","1":"16.96"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"16.35","1":"16.35"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"16.01","1":"16.01"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"16.95","1":"16.95"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"17.00","1":"17.00"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"16.26","1":"16.26"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"15.30","1":"15.30"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"15.57","1":"15.57"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"16.05","1":"16.05"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"16.45","1":"16.45"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"16.45","1":"16.45"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"15.85","1":"15.85"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"15.04","1":"15.04"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"14.55","1":"14.55"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"14.10","1":"14.10"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"14.85","1":"14.85"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"14.99","1":"14.99"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"14.99","1":"14.99"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"14.99","1":"14.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"14.22","1":"14.22"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"14.10","1":"14.10"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"14.15","1":"14.15"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"14.25","1":"14.25"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"13.85","1":"13.85"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"13.95","1":"13.95"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"14.25","1":"14.25"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"13.60","1":"13.60"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"14.70","1":"14.70"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"13.21","1":"13.21"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"13.90","1":"13.90"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"14.44","1":"14.44"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"13.80","1":"13.80"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"13.99","1":"13.99"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"13.70","1":"13.70"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"13.35","1":"13.35"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"13.42","1":"13.42"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"13.42","1":"13.42"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"14.42","1":"14.42"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"14.95","1":"14.95"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"14.70","1":"14.70"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"15.37","1":"15.37"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"15.10","1":"15.10"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"15.49","1":"15.49"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"15.13","1":"15.13"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"15.20","1":"15.20"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"15.25","1":"15.25"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"15.01","1":"15.01"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"15.00","1":"15.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"14.00","1":"14.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"13.96","1":"13.96"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"14.40","1":"14.40"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"14.39","1":"14.39"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"13.71","1":"13.71"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"14.49","1":"14.49"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"15.01","1":"15.01"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"15.55","1":"15.55"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"15.25","1":"15.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"15.01","1":"15.01"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"15.00","1":"15.00"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"14.06","1":"14.06"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"13.16","1":"13.16"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"13.26","1":"13.26"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"13.16","1":"13.16"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"13.25","1":"13.25"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"13.30","1":"13.30"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"13.05","1":"13.05"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"13.08","1":"13.08"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"13.11","1":"13.11"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"13.85","1":"13.85"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"14.00","1":"14.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"14.90","1":"14.90"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"14.01","1":"14.01"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"14.50","1":"14.50"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"14.40","1":"14.40"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"14.44","1":"14.44"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"13.69","1":"13.69"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"13.41","1":"13.41"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"13.35","1":"13.35"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"13.81","1":"13.81"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"14.25","1":"14.25"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"14.40","1":"14.40"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"14.37","1":"14.37"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"14.16","1":"14.16"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"14.55","1":"14.55"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"13.77","1":"13.77"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"13.51","1":"13.51"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"14.00","1":"14.00"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"13.50","1":"13.50"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"12.75","1":"12.75"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"13.24","1":"13.24"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"13.25","1":"13.25"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"13.85","1":"13.85"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"13.00","1":"13.00"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"12.75","1":"12.75"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"12.75","1":"12.75"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"12.01","1":"12.01"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"11.50","1":"11.50"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"11.00","1":"11.00"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"12.00","1":"12.00"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"11.50","1":"11.50"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"10.65","1":"10.65"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"10.91","1":"10.91"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"11.35","1":"11.35"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"10.95","1":"10.95"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"10.71","1":"10.71"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"10.67","1":"10.67"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"10.10","1":"10.10"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"10.85","1":"10.85"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"10.80","1":"10.80"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"10.83","1":"10.83"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"10.60","1":"10.60"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"10.50","1":"10.50"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"10.99","1":"10.99"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"10.41","1":"10.41"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"11.00","1":"11.00"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"11.60","1":"11.60"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"12.28","1":"12.28"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"12.50","1":"12.50"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"12.51","1":"12.51"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"12.00","1":"12.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"11.70","1":"11.70"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"11.24","1":"11.24"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"10.52","1":"10.52"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"11.35","1":"11.35"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"11.30","1":"11.30"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.78","1":"10.78"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"10.98","1":"10.98"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"10.50","1":"10.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"10.51","1":"10.51"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"10.52","1":"10.52"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.55","1":"10.55"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.55","1":"10.55"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"10.52","1":"10.52"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.52","1":"10.52"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"11.52","1":"11.52"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"11.69","1":"11.69"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"11.80","1":"11.80"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"12.28","1":"12.28"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"11.98","1":"11.98"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"11.07","1":"11.07"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"10.70","1":"10.70"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"11.69","1":"11.69"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"10.70","1":"10.70"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"10.31","1":"10.31"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"9.91","1":"9.91"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"10.01","1":"10.01"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"11.01","1":"11.01"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"12.01","1":"12.01"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"13.01","1":"13.01"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"14.01","1":"14.01"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"13.07","1":"13.07"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"12.49","1":"12.49"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"12.00","1":"12.00"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"11.72","1":"11.72"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"11.43","1":"11.43"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.35","1":"11.35"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"11.38","1":"11.38"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"11.75","1":"11.75"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.05","1":"11.05"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"11.55","1":"11.55"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"11.22","1":"11.22"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"11.60","1":"11.60"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"11.49","1":"11.49"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"11.41","1":"11.41"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"11.13","1":"11.13"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"11.00","1":"11.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.00","1":"12.00"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"13.00","1":"13.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"12.50","1":"12.50"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.01","1":"12.01"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"11.41","1":"11.41"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"11.35","1":"11.35"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"11.25","1":"11.25"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"11.62","1":"11.62"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.70","1":"11.70"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"12.65","1":"12.65"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"11.72","1":"11.72"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"12.20","1":"12.20"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"11.21","1":"11.21"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"11.21","1":"11.21"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"11.01","1":"11.01"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.02","1":"11.02"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.25","1":"11.25"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"11.00","1":"11.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.02","1":"11.02"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"11.01","1":"11.01"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"11.10","1":"11.10"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.11","1":"10.11"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"10.07","1":"10.07"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"10.49","1":"10.49"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"10.10","1":"10.10"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"10.00","1":"10.00"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"9.50","1":"9.50"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.00","1":"9.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.01","1":"9.01"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.04","1":"9.04"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.89","1":"9.89"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"10.64","1":"10.64"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"10.29","1":"10.29"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"10.29","1":"10.29"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"10.34","1":"10.34"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"10.40","1":"10.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.90","1":"10.90"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.90","1":"9.90"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"10.18","1":"10.18"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"9.99","1":"9.99"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"10.74","1":"10.74"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"10.98","1":"10.98"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"10.49","1":"10.49"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"10.55","1":"10.55"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"10.51","1":"10.51"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"10.97","1":"10.97"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"10.58","1":"10.58"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"10.50","1":"10.50"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"10.53","1":"10.53"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"10.73","1":"10.73"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"10.85","1":"10.85"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"11.37","1":"11.37"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"10.67","1":"10.67"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"11.00","1":"11.00"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"10.95","1":"10.95"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"11.29","1":"11.29"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"11.25","1":"11.25"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"11.40","1":"11.40"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"10.99","1":"10.99"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"11.35","1":"11.35"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"11.34","1":"11.34"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"11.23","1":"11.23"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"11.20","1":"11.20"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"11.49","1":"11.49"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"10.54","1":"10.54"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"10.92","1":"10.92"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"10.80","1":"10.80"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"11.01","1":"11.01"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"11.30","1":"11.30"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"11.19","1":"11.19"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"11.19","1":"11.19"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"10.25","1":"10.25"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"10.90","1":"10.90"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"10.01","1":"10.01"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"10.65","1":"10.65"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"10.75","1":"10.75"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"10.70","1":"10.70"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"10.65","1":"10.65"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"10.00","1":"10.00"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"9.01","1":"9.01"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"9.78","1":"9.78"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"10.44","1":"10.44"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"10.00","1":"10.00"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"10.74","1":"10.74"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"9.74","1":"9.74"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"10.74","1":"10.74"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"10.90","1":"10.90"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"10.75","1":"10.75"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"10.10","1":"10.10"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"10.10","1":"10.10"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"9.81","1":"9.81"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"10.01","1":"10.01"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"9.77","1":"9.77"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"9.99","1":"9.99"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"9.99","1":"9.99"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"9.00","1":"9.00"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"9.25","1":"9.25"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"8.60","1":"8.60"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"9.35","1":"9.35"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"9.25","1":"9.25"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"8.37","1":"8.37"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"8.15","1":"8.15"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.98","1":"8.98"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"8.21","1":"8.21"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"8.95","1":"8.95"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"8.10","1":"8.10"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"8.02","1":"8.02"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"7.70","1":"7.70"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"8.00","1":"8.00"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"8.80","1":"8.80"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"7.92","1":"7.92"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"8.00","1":"8.00"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"7.30","1":"7.30"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"8.30","1":"8.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"9.05","1":"9.05"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"9.00","1":"9.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"8.10","1":"8.10"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"8.70","1":"8.70"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"9.20","1":"9.20"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"8.60","1":"8.60"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"8.20","1":"8.20"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"7.70","1":"7.70"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"8.70","1":"8.70"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"8.58","1":"8.58"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"9.10","1":"9.10"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"9.10","1":"9.10"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"9.00","1":"9.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"8.85","1":"8.85"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"8.43","1":"8.43"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"8.64","1":"8.64"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"8.28","1":"8.28"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"8.55","1":"8.55"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"8.70","1":"8.70"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"8.31","1":"8.31"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"8.65","1":"8.65"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"8.25","1":"8.25"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"8.65","1":"8.65"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"8.90","1":"8.90"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"8.80","1":"8.80"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"8.33","1":"8.33"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"8.50","1":"8.50"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"8.40","1":"8.40"},{"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":"8.48","1":"8.48"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"8.15","1":"8.15"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"8.70","1":"8.70"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"8.69","1":"8.69"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"8.30","1":"8.30"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"8.10","1":"8.10"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"8.52","1":"8.52"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"8.26","1":"8.26"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"8.25","1":"8.25"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"8.55","1":"8.55"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"8.00","1":"8.00"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"8.02","1":"8.02"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"7.81","1":"7.81"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"8.44","1":"8.44"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"8.50","1":"8.50"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"8.65","1":"8.65"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"8.23","1":"8.23"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"8.68","1":"8.68"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"8.10","1":"8.10"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"8.55","1":"8.55"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"8.76","1":"8.76"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"8.33","1":"8.33"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"8.03","1":"8.03"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"8.40","1":"8.40"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"7.99","1":"7.99"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.60","1":"7.60"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.60","1":"7.60"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"7.60","1":"7.60"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.60","1":"6.60"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"6.60","1":"6.60"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"5.75","1":"5.75"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.02","1":"6.02"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"6.02","1":"6.02"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"5.51","1":"5.51"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"6.51","1":"6.51"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"6.51","1":"6.51"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.42","1":"7.42"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.42","1":"7.42"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.42","1":"7.42"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"7.54","1":"7.54"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"7.54","1":"7.54"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"7.70","1":"7.70"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"7.55","1":"7.55"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"7.41","1":"7.41"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"7.41","1":"7.41"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"7.60","1":"7.60"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"7.60","1":"7.60"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"7.16","1":"7.16"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"6.95","1":"6.95"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"6.95","1":"6.95"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"6.95","1":"6.95"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"6.65","1":"6.65"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"6.24","1":"6.24"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.39","1":"6.39"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"6.08","1":"6.08"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.08","1":"6.08"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"5.95","1":"5.95"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"5.95","1":"5.95"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"5.95","1":"5.95"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.14","1":"6.14"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"6.13","1":"6.13"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.13","1":"6.13"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.13","1":"6.13"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"6.29","1":"6.29"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.29","1":"6.29"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.10","1":"6.10"},{"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":"6.26","1":"6.26"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.12","1":"6.12"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"6.12","1":"6.12"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.12","1":"6.12"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.12","1":"6.12"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.10","1":"6.10"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.09","1":"6.09"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.09","1":"6.09"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"6.09","1":"6.09"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"6.09","1":"6.09"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.25","1":"6.25"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"6.47","1":"6.47"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.40","1":"6.40"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.65","1":"6.65"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"6.60","1":"6.60"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"6.27","1":"6.27"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"6.24","1":"6.24"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"6.26","1":"6.26"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.21","1":"6.21"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"6.85","1":"6.85"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"6.83","1":"6.83"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"6.99","1":"6.99"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.95","1":"6.95"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"6.86","1":"6.86"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"6.58","1":"6.58"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"7.10","1":"7.10"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"7.09","1":"7.09"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"7.09","1":"7.09"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.66","1":"6.66"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.80","1":"6.80"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"6.96","1":"6.96"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"6.71","1":"6.71"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.54","1":"6.54"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"6.54","1":"6.54"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"6.89","1":"6.89"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.77","1":"6.77"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.70","1":"6.70"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"6.99","1":"6.99"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"6.02","1":"6.02"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"6.90","1":"6.90"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"6.87","1":"6.87"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"7.49","1":"7.49"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"6.20","1":"6.20"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"6.63","1":"6.63"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"6.63","1":"6.63"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"6.50","1":"6.50"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"6.38","1":"6.38"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"6.38","1":"6.38"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"6.20","1":"6.20"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"6.40","1":"6.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"6.40","1":"6.40"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.50","1":"6.50"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"6.50","1":"6.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"6.50","1":"6.50"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.23","1":"7.23"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.23","1":"7.23"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.88","1":"6.88"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.88","1":"6.88"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.88","1":"6.88"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"6.88","1":"6.88"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.15","1":"7.15"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"7.18","1":"7.18"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"7.34","1":"7.34"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"7.34","1":"7.34"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.36","1":"7.36"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"7.31","1":"7.31"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"7.65","1":"7.65"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"7.65","1":"7.65"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"8.06","1":"8.06"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"7.93","1":"7.93"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"8.66","1":"8.66"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"8.01","1":"8.01"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"7.27","1":"7.27"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"7.27","1":"7.27"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"7.55","1":"7.55"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"8.47","1":"8.47"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"8.92","1":"8.92"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"8.54","1":"8.54"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"8.72","1":"8.72"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"8.62","1":"8.62"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"8.55","1":"8.55"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"8.42","1":"8.42"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"8.42","1":"8.42"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"8.42","1":"8.42"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"8.42","1":"8.42"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.65","1":"8.65"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"8.65","1":"8.65"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"8.40","1":"8.40"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"7.99","1":"7.99"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"8.43","1":"8.43"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"8.68","1":"8.68"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"8.68","1":"8.68"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"8.01","1":"8.01"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"8.00","1":"8.00"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"8.05","1":"8.05"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"8.21","1":"8.21"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"7.74","1":"7.74"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.04","1":"8.04"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.01","1":"8.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.01","1":"8.01"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.01","1":"8.01"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.15","1":"8.15"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.10","1":"8.10"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.70","1":"8.70"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.02","1":"8.02"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"8.02","1":"8.02"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"8.02","1":"8.02"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"8.20","1":"8.20"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.20","1":"8.20"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"7.75","1":"7.75"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"7.69","1":"7.69"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"7.69","1":"7.69"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.25","1":"8.25"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.12","1":"8.12"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.12","1":"8.12"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.12","1":"8.12"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.12","1":"8.12"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.12","1":"8.12"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"7.55","1":"7.55"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.53","1":"7.53"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.53","1":"7.53"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"7.32","1":"7.32"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"7.70","1":"7.70"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"7.70","1":"7.70"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"7.70","1":"7.70"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"7.70","1":"7.70"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"7.54","1":"7.54"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"7.35","1":"7.35"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.83","1":"6.83"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"7.90","1":"7.90"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"7.50","1":"7.50"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.95","1":"7.95"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.27","1":"7.27"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"7.27","1":"7.27"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"7.91","1":"7.91"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.40","1":"7.40"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.40","1":"7.40"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"7.70","1":"7.70"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"7.36","1":"7.36"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.65","1":"7.65"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.75","1":"7.75"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.50","1":"7.50"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.47","1":"7.47"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"8.39","1":"8.39"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"8.00","1":"8.00"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.99","1":"7.99"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"7.70","1":"7.70"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.67","1":"7.67"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"7.67","1":"7.67"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"7.30","1":"7.30"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"7.86","1":"7.86"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"7.86","1":"7.86"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"7.50","1":"7.50"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.69","1":"7.69"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.60","1":"7.60"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.81","1":"7.81"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.36","1":"7.36"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.49","1":"7.49"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.18","1":"7.18"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.18","1":"7.18"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.28","1":"7.28"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.03","1":"7.03"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.41","1":"7.41"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.39","1":"7.39"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.39","1":"7.39"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"7.84","1":"7.84"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"7.84","1":"7.84"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"7.84","1":"7.84"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"7.98","1":"7.98"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.25","1":"7.25"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"6.80","1":"6.80"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"8.20","1":"8.20"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"8.35","1":"8.35"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"8.10","1":"8.10"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"8.40","1":"8.40"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"8.86","1":"8.86"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"9.86","1":"9.86"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.10","1":"10.10"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.10","1":"10.10"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.40","1":"10.40"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"10.45","1":"10.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"10.28","1":"10.28"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"10.38","1":"10.38"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"10.30","1":"10.30"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"11.01","1":"11.01"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"10.77","1":"10.77"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"10.30","1":"10.30"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"10.65","1":"10.65"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"10.24","1":"10.24"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.51","1":"9.51"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"9.78","1":"9.78"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.69","1":"9.69"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.93","1":"9.93"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.89","1":"9.89"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"9.69","1":"9.69"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"9.70","1":"9.70"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.95","1":"9.95"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"9.36","1":"9.36"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.79","1":"9.79"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"10.10","1":"10.10"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"10.65","1":"10.65"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"10.65","1":"10.65"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"10.50","1":"10.50"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"11.50","1":"11.50"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"10.75","1":"10.75"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"10.05","1":"10.05"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"10.13","1":"10.13"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"10.05","1":"10.05"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"9.27","1":"9.27"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"9.25","1":"9.25"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"9.45","1":"9.45"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"9.50","1":"9.50"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"9.45","1":"9.45"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"9.45","1":"9.45"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"9.45","1":"9.45"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.35","1":"9.35"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"9.75","1":"9.75"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"9.80","1":"9.80"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"8.93","1":"8.93"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"9.30","1":"9.30"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"9.06","1":"9.06"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.99","1":"8.99"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.85","1":"8.85"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.75","1":"8.75"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.01","1":"9.01"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"9.02","1":"9.02"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.82","1":"8.82"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"9.33","1":"9.33"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.86","1":"8.86"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"8.86","1":"8.86"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"8.86","1":"8.86"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.65","1":"8.65"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"8.97","1":"8.97"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"8.97","1":"8.97"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"9.95","1":"9.95"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"8.95","1":"8.95"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"8.76","1":"8.76"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"8.57","1":"8.57"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"9.29","1":"9.29"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"8.86","1":"8.86"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"8.99","1":"8.99"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"9.07","1":"9.07"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"8.55","1":"8.55"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"8.78","1":"8.78"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"8.68","1":"8.68"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"8.75","1":"8.75"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"8.45","1":"8.45"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"8.24","1":"8.24"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.39","1":"8.39"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"8.89","1":"8.89"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"8.70","1":"8.70"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"8.79","1":"8.79"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.94","1":"8.94"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"8.11","1":"8.11"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"7.81","1":"7.81"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"7.55","1":"7.55"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"7.94","1":"7.94"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"7.94","1":"7.94"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"8.48","1":"8.48"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"8.89","1":"8.89"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.89","1":"8.89"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"8.80","1":"8.80"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"8.80","1":"8.80"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"8.50","1":"8.50"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"9.37","1":"9.37"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"8.89","1":"8.89"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"8.57","1":"8.57"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"8.84","1":"8.84"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"8.50","1":"8.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"8.89","1":"8.89"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"8.33","1":"8.33"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"8.50","1":"8.50"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"8.43","1":"8.43"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"8.60","1":"8.60"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"8.75","1":"8.75"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"9.33","1":"9.33"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"8.95","1":"8.95"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"8.76","1":"8.76"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"9.00","1":"9.00"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"9.66","1":"9.66"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.80","1":"9.80"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"10.79","1":"10.79"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"10.79","1":"10.79"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"11.00","1":"11.00"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"10.75","1":"10.75"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"10.63","1":"10.63"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"9.42","1":"9.42"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"9.66","1":"9.66"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"10.07","1":"10.07"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"9.75","1":"9.75"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"9.83","1":"9.83"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"10.50","1":"10.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"10.25","1":"10.25"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"10.56","1":"10.56"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"10.40","1":"10.40"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"9.75","1":"9.75"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"9.75","1":"9.75"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"9.41","1":"9.41"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"9.71","1":"9.71"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"9.40","1":"9.40"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"9.95","1":"9.95"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"9.95","1":"9.95"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.99","1":"9.99"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.60","1":"9.60"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"9.90","1":"9.90"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"10.40","1":"10.40"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"9.85","1":"9.85"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"9.50","1":"9.50"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"9.40","1":"9.40"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.24","1":"9.24"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"9.40","1":"9.40"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"8.58","1":"8.58"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"8.71","1":"8.71"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.90","1":"8.90"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"9.21","1":"9.21"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"9.31","1":"9.31"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"9.09","1":"9.09"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"9.15","1":"9.15"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"9.00","1":"9.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"8.36","1":"8.36"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"8.15","1":"8.15"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.29","1":"8.29"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"7.86","1":"7.86"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"7.50","1":"7.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"7.68","1":"7.68"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"7.15","1":"7.15"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"7.15","1":"7.15"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"7.18","1":"7.18"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"7.00","1":"7.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"6.95","1":"6.95"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"7.15","1":"7.15"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"7.25","1":"7.25"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"7.51","1":"7.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"7.67","1":"7.67"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"7.45","1":"7.45"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"7.80","1":"7.80"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"7.45","1":"7.45"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"7.30","1":"7.30"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"7.49","1":"7.49"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"7.25","1":"7.25"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"7.45","1":"7.45"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"7.65","1":"7.65"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"8.31","1":"8.31"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"8.21","1":"8.21"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"8.78","1":"8.78"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"8.40","1":"8.40"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"8.40","1":"8.40"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"8.20","1":"8.20"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"8.10","1":"8.10"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"8.32","1":"8.32"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"8.68","1":"8.68"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"8.40","1":"8.40"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"8.50","1":"8.50"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"8.42","1":"8.42"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"8.60","1":"8.60"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"8.90","1":"8.90"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"9.90","1":"9.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"9.46","1":"9.46"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.46","1":"10.46"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"10.72","1":"10.72"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"11.72","1":"11.72"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"12.23","1":"12.23"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"12.20","1":"12.20"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"13.01","1":"13.01"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"12.66","1":"12.66"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"12.42","1":"12.42"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"12.28","1":"12.28"},{"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":"13.21","1":"13.21"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"13.75","1":"13.75"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"13.98","1":"13.98"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"13.52","1":"13.52"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"13.02","1":"13.02"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"13.08","1":"13.08"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"12.81","1":"12.81"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"12.42","1":"12.42"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"12.31","1":"12.31"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"12.03","1":"12.03"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"11.90","1":"11.90"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"12.17","1":"12.17"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"12.75","1":"12.75"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"11.86","1":"11.86"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"11.70","1":"11.70"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"11.87","1":"11.87"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"11.73","1":"11.73"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"11.23","1":"11.23"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"10.23","1":"10.23"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"10.31","1":"10.31"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"9.82","1":"9.82"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"10.00","1":"10.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"10.14","1":"10.14"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"9.98","1":"9.98"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"9.41","1":"9.41"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.40","1":"9.40"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"8.66","1":"8.66"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"8.47","1":"8.47"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"8.31","1":"8.31"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"8.36","1":"8.36"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"8.28","1":"8.28"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"8.57","1":"8.57"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"8.86","1":"8.86"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"9.26","1":"9.26"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"8.99","1":"8.99"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"8.68","1":"8.68"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"8.71","1":"8.71"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"8.53","1":"8.53"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"8.77","1":"8.77"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"8.60","1":"8.60"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"8.60","1":"8.60"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"8.45","1":"8.45"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"8.70","1":"8.70"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"8.70","1":"8.70"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"8.81","1":"8.81"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"8.70","1":"8.70"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"8.89","1":"8.89"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9.30","1":"9.30"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"9.19","1":"9.19"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"9.23","1":"9.23"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"9.99","1":"9.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"9.60","1":"9.60"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"9.77","1":"9.77"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"10.18","1":"10.18"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"10.72","1":"10.72"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"10.52","1":"10.52"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"10.31","1":"10.31"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"10.07","1":"10.07"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"10.02","1":"10.02"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"10.35","1":"10.35"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"9.95","1":"9.95"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"10.00","1":"10.00"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"9.76","1":"9.76"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"9.40","1":"9.40"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"9.50","1":"9.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"9.50","1":"9.50"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"9.29","1":"9.29"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"9.07","1":"9.07"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"8.81","1":"8.81"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"9.00","1":"9.00"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"9.00","1":"9.00"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"8.81","1":"8.81"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"8.48","1":"8.48"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"8.50","1":"8.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"8.72","1":"8.72"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"8.80","1":"8.80"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"8.56","1":"8.56"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"8.34","1":"8.34"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"8.57","1":"8.57"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"9.03","1":"9.03"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"9.35","1":"9.35"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"8.97","1":"8.97"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"8.71","1":"8.71"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"8.76","1":"8.76"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"8.65","1":"8.65"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"8.58","1":"8.58"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"8.72","1":"8.72"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"8.76","1":"8.76"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"8.77","1":"8.77"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"8.90","1":"8.90"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"9.05","1":"9.05"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"8.90","1":"8.90"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"8.51","1":"8.51"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"8.57","1":"8.57"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"8.62","1":"8.62"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"8.62","1":"8.62"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"8.75","1":"8.75"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"8.68","1":"8.68"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"8.62","1":"8.62"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"8.50","1":"8.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"8.51","1":"8.51"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"8.50","1":"8.50"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"8.40","1":"8.40"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"8.02","1":"8.02"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"8.15","1":"8.15"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"7.99","1":"7.99"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7.95","1":"7.95"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"8.37","1":"8.37"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"8.25","1":"8.25"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"8.25","1":"8.25"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"7.61","1":"7.61"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"7.70","1":"7.70"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"7.65","1":"7.65"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"7.70","1":"7.70"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"7.60","1":"7.60"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"8.10","1":"8.10"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"7.95","1":"7.95"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"7.89","1":"7.89"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"7.86","1":"7.86"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"7.80","1":"7.80"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"7.76","1":"7.76"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"7.77","1":"7.77"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"7.75","1":"7.75"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"7.89","1":"7.89"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"7.39","1":"7.39"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"7.42","1":"7.42"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"7.69","1":"7.69"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"7.60","1":"7.60"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"7.60","1":"7.60"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"7.31","1":"7.31"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"7.36","1":"7.36"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"8.01","1":"8.01"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"8.32","1":"8.32"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"8.17","1":"8.17"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"7.34","1":"7.34"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"7.70","1":"7.70"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"7.72","1":"7.72"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"7.98","1":"7.98"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"7.80","1":"7.80"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"7.75","1":"7.75"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"7.80","1":"7.80"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"7.96","1":"7.96"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"7.87","1":"7.87"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"7.84","1":"7.84"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"7.51","1":"7.51"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"7.56","1":"7.56"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"7.18","1":"7.18"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"7.14","1":"7.14"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"7.30","1":"7.30"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"7.71","1":"7.71"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"7.60","1":"7.60"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"7.60","1":"7.60"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"8.10","1":"8.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"9.10","1":"9.10"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"9.76","1":"9.76"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"9.27","1":"9.27"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"10.27","1":"10.27"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"11.15","1":"11.15"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"12.07","1":"12.07"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"11.14","1":"11.14"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"12.14","1":"12.14"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"13.14","1":"13.14"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"12.97","1":"12.97"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"12.07","1":"12.07"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"12.34","1":"12.34"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"12.14","1":"12.14"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"12.73","1":"12.73"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"12.39","1":"12.39"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"11.66","1":"11.66"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"11.99","1":"11.99"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"11.74","1":"11.74"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"11.33","1":"11.33"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"11.20","1":"11.20"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"10.74","1":"10.74"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"11.70","1":"11.70"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"11.37","1":"11.37"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"11.19","1":"11.19"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"10.95","1":"10.95"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"11.17","1":"11.17"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"12.17","1":"12.17"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"12.09","1":"12.09"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"12.56","1":"12.56"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"12.30","1":"12.30"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"12.06","1":"12.06"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"11.35","1":"11.35"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"11.05","1":"11.05"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"11.50","1":"11.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"11.30","1":"11.30"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"11.10","1":"11.10"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"11.09","1":"11.09"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"11.05","1":"11.05"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"11.16","1":"11.16"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"11.35","1":"11.35"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"11.22","1":"11.22"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"11.19","1":"11.19"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"11.30","1":"11.30"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"11.01","1":"11.01"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"11.00","1":"11.00"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"11.19","1":"11.19"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"11.00","1":"11.00"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"10.61","1":"10.61"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"10.73","1":"10.73"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"10.55","1":"10.55"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"10.62","1":"10.62"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"10.63","1":"10.63"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"10.29","1":"10.29"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"9.88","1":"9.88"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"9.91","1":"9.91"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"10.00","1":"10.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"10.80","1":"10.80"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"10.94","1":"10.94"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"10.75","1":"10.75"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"10.61","1":"10.61"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"10.47","1":"10.47"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"11.13","1":"11.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"10.79","1":"10.79"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"10.81","1":"10.81"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"11.18","1":"11.18"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"11.84","1":"11.84"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"11.65","1":"11.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"11.81","1":"11.81"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"11.16","1":"11.16"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"10.83","1":"10.83"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"10.88","1":"10.88"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"10.96","1":"10.96"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"10.83","1":"10.83"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"11.09","1":"11.09"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"11.14","1":"11.14"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"11.42","1":"11.42"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"11.32","1":"11.32"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"11.24","1":"11.24"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"11.23","1":"11.23"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"11.26","1":"11.26"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"11.10","1":"11.10"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"10.97","1":"10.97"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"10.76","1":"10.76"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"10.90","1":"10.90"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"10.96","1":"10.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"11.16","1":"11.16"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"12.12","1":"12.12"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"11.63","1":"11.63"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"11.64","1":"11.64"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"11.84","1":"11.84"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"12.64","1":"12.64"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"13.23","1":"13.23"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"13.16","1":"13.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"13.48","1":"13.48"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"13.15","1":"13.15"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"12.59","1":"12.59"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"13.24","1":"13.24"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"10.35","1":"10.35"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"10.32","1":"10.32"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"10.56","1":"10.56"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"10.83","1":"10.83"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"11.13","1":"11.13"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"11.93","1":"11.93"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"12.01","1":"12.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"11.71","1":"11.71"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"11.62","1":"11.62"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"12.07","1":"12.07"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"11.09","1":"11.09"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"10.67","1":"10.67"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"10.83","1":"10.83"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"10.57","1":"10.57"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"10.31","1":"10.31"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"10.20","1":"10.20"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"10.09","1":"10.09"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"10.04","1":"10.04"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"9.81","1":"9.81"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"9.59","1":"9.59"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"9.02","1":"9.02"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"8.80","1":"8.80"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"9.31","1":"9.31"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"9.30","1":"9.30"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"9.61","1":"9.61"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"10.07","1":"10.07"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"10.23","1":"10.23"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"10.04","1":"10.04"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"10.07","1":"10.07"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"9.97","1":"9.97"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"9.72","1":"9.72"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"9.29","1":"9.29"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"8.88","1":"8.88"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"9.27","1":"9.27"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"9.49","1":"9.49"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"8.99","1":"8.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"8.75","1":"8.75"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"8.56","1":"8.56"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"8.06","1":"8.06"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"7.07","1":"7.07"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"8.06","1":"8.06"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"7.94","1":"7.94"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"8.19","1":"8.19"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"8.40","1":"8.40"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"9.10","1":"9.10"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"8.93","1":"8.93"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"8.60","1":"8.60"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"8.57","1":"8.57"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"8.33","1":"8.33"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"8.26","1":"8.26"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"8.11","1":"8.11"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"8.01","1":"8.01"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"8.71","1":"8.71"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"8.63","1":"8.63"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8.60","1":"8.60"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"8.18","1":"8.18"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"8.24","1":"8.24"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"8.01","1":"8.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"8.44","1":"8.44"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"8.68","1":"8.68"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"8.62","1":"8.62"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"8.35","1":"8.35"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"8.33","1":"8.33"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"8.25","1":"8.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"8.12","1":"8.12"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"8.23","1":"8.23"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"8.33","1":"8.33"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"8.30","1":"8.30"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"7.94","1":"7.94"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"8.02","1":"8.02"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"8.01","1":"8.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"8.16","1":"8.16"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"8.10","1":"8.10"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"8.06","1":"8.06"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"8.10","1":"8.10"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"8.55","1":"8.55"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"8.61","1":"8.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"8.29","1":"8.29"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"8.25","1":"8.25"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"8.17","1":"8.17"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"8.27","1":"8.27"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"8.38","1":"8.38"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"8.93","1":"8.93"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"8.94","1":"8.94"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"8.95","1":"8.95"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"9.09","1":"9.09"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"9.16","1":"9.16"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"8.95","1":"8.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"8.79","1":"8.79"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"8.89","1":"8.89"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"9.66","1":"9.66"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"9.40","1":"9.40"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"9.15","1":"9.15"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"9.14","1":"9.14"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"8.95","1":"8.95"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"9.09","1":"9.09"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"8.99","1":"8.99"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"8.82","1":"8.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"8.68","1":"8.68"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"8.68","1":"8.68"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"8.92","1":"8.92"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"8.67","1":"8.67"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"8.91","1":"8.91"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"8.89","1":"8.89"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"8.87","1":"8.87"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"9.16","1":"9.16"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"9.04","1":"9.04"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"9.17","1":"9.17"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"10.17","1":"10.17"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"10.44","1":"10.44"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"10.37","1":"10.37"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"10.13","1":"10.13"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"9.90","1":"9.90"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.05","1":"10.05"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"10.21","1":"10.21"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"10.78","1":"10.78"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"11.78","1":"11.78"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"12.22","1":"12.22"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.58","1":"12.58"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"11.58","1":"11.58"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"11.03","1":"11.03"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"10.88","1":"10.88"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"11.28","1":"11.28"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"11.23","1":"11.23"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"10.88","1":"10.88"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"10.60","1":"10.60"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"10.68","1":"10.68"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"10.87","1":"10.87"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"11.07","1":"11.07"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"10.88","1":"10.88"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"11.06","1":"11.06"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"11.29","1":"11.29"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"11.14","1":"11.14"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"11.00","1":"11.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"10.63","1":"10.63"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"10.68","1":"10.68"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"10.12","1":"10.12"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"9.83","1":"9.83"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"8.83","1":"8.83"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"9.32","1":"9.32"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"9.33","1":"9.33"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"9.38","1":"9.38"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"8.93","1":"8.93"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"9.28","1":"9.28"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"8.89","1":"8.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"9.16","1":"9.16"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"9.32","1":"9.32"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"9.09","1":"9.09"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"8.65","1":"8.65"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"8.74","1":"8.74"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"9.10","1":"9.10"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"8.95","1":"8.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"8.79","1":"8.79"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"8.68","1":"8.68"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"8.52","1":"8.52"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"8.52","1":"8.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"8.54","1":"8.54"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"8.18","1":"8.18"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"8.35","1":"8.35"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"8.42","1":"8.42"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"8.44","1":"8.44"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"8.29","1":"8.29"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"8.16","1":"8.16"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"8.05","1":"8.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"8.24","1":"8.24"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"8.10","1":"8.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"8.10","1":"8.10"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"8.17","1":"8.17"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"8.09","1":"8.09"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"8.15","1":"8.15"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"8.24","1":"8.24"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"8.41","1":"8.41"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"8.41","1":"8.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"8.35","1":"8.35"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"8.40","1":"8.40"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"8.46","1":"8.46"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"8.59","1":"8.59"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"8.30","1":"8.30"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"8.41","1":"8.41"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"8.69","1":"8.69"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"8.63","1":"8.63"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"8.51","1":"8.51"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"8.50","1":"8.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"8.40","1":"8.40"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"8.41","1":"8.41"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"8.25","1":"8.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"8.30","1":"8.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"8.29","1":"8.29"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"8.25","1":"8.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"8.56","1":"8.56"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"8.56","1":"8.56"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"8.28","1":"8.28"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"8.18","1":"8.18"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"8.40","1":"8.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"8.70","1":"8.70"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"9.70","1":"9.70"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"9.71","1":"9.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"9.33","1":"9.33"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"9.75","1":"9.75"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"9.83","1":"9.83"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"9.37","1":"9.37"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"8.94","1":"8.94"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"8.79","1":"8.79"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"9.01","1":"9.01"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"8.96","1":"8.96"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"8.66","1":"8.66"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"8.16","1":"8.16"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"8.23","1":"8.23"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"8.32","1":"8.32"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8.41","1":"8.41"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"8.77","1":"8.77"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"8.62","1":"8.62"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"8.72","1":"8.72"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"8.53","1":"8.53"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"8.38","1":"8.38"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"8.29","1":"8.29"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"8.15","1":"8.15"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"8.30","1":"8.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"8.42","1":"8.42"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"8.25","1":"8.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"8.29","1":"8.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"8.20","1":"8.20"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"8.21","1":"8.21"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"8.26","1":"8.26"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"8.30","1":"8.30"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"8.31","1":"8.31"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"8.26","1":"8.26"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"8.33","1":"8.33"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"8.22","1":"8.22"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"8.20","1":"8.20"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"8.29","1":"8.29"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"8.18","1":"8.18"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"8.16","1":"8.16"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"7.91","1":"7.91"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"7.57","1":"7.57"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"7.75","1":"7.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"7.19","1":"7.19"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"7.27","1":"7.27"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"6.88","1":"6.88"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"7.04","1":"7.04"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"7.04","1":"7.04"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"7.18","1":"7.18"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"7.30","1":"7.30"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"7.36","1":"7.36"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"7.31","1":"7.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"7.30","1":"7.30"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"7.31","1":"7.31"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"7.31","1":"7.31"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"7.45","1":"7.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"7.46","1":"7.46"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"7.54","1":"7.54"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"7.79","1":"7.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"8.09","1":"8.09"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"8.16","1":"8.16"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"8.18","1":"8.18"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"8.01","1":"8.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"7.78","1":"7.78"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"7.78","1":"7.78"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"7.63","1":"7.63"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"7.73","1":"7.73"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"7.59","1":"7.59"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"7.09","1":"7.09"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"6.51","1":"6.51"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"6.64","1":"6.64"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"6.71","1":"6.71"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"6.85","1":"6.85"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"6.81","1":"6.81"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"6.73","1":"6.73"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"6.79","1":"6.79"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"6.73","1":"6.73"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"6.71","1":"6.71"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"7.16","1":"7.16"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"7.05","1":"7.05"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"7.45","1":"7.45"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"7.26","1":"7.26"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"7.45","1":"7.45"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"7.50","1":"7.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"7.63","1":"7.63"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"7.49","1":"7.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"7.34","1":"7.34"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"7.03","1":"7.03"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"7.26","1":"7.26"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"7.30","1":"7.30"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"7.32","1":"7.32"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"7.24","1":"7.24"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"7.13","1":"7.13"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"7.32","1":"7.32"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"7.19","1":"7.19"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"7.42","1":"7.42"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"7.50","1":"7.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7.52","1":"7.52"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7.63","1":"7.63"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7.79","1":"7.79"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7.93","1":"7.93"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7.89","1":"7.89"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"7.91","1":"7.91"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"7.95","1":"7.95"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"7.77","1":"7.77"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"7.84","1":"7.84"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"8.18","1":"8.18"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"8.17","1":"8.17"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"8.30","1":"8.30"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"8.45","1":"8.45"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"8.33","1":"8.33"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"8.97","1":"8.97"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"8.77","1":"8.77"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"8.32","1":"8.32"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"8.17","1":"8.17"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"8.13","1":"8.13"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"7.99","1":"7.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"8.05","1":"8.05"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"7.98","1":"7.98"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"7.93","1":"7.93"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"7.86","1":"7.86"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"7.77","1":"7.77"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"8.02","1":"8.02"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7.81","1":"7.81"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7.94","1":"7.94"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"8.07","1":"8.07"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"8.35","1":"8.35"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"8.62","1":"8.62"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"8.36","1":"8.36"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"8.65","1":"8.65"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"8.60","1":"8.60"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"8.57","1":"8.57"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"8.50","1":"8.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"8.35","1":"8.35"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"8.56","1":"8.56"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"8.44","1":"8.44"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"8.41","1":"8.41"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"8.18","1":"8.18"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"8.15","1":"8.15"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"8.32","1":"8.32"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"8.35","1":"8.35"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"8.28","1":"8.28"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"8.21","1":"8.21"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"8.13","1":"8.13"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"8.20","1":"8.20"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"7.96","1":"7.96"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"7.78","1":"7.78"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"7.62","1":"7.62"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"8.16","1":"8.16"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"8.14","1":"8.14"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"7.99","1":"7.99"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"7.86","1":"7.86"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"7.82","1":"7.82"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"8.04","1":"8.04"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"7.97","1":"7.97"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7.67","1":"7.67"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"7.52","1":"7.52"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"7.48","1":"7.48"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"7.70","1":"7.70"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"7.67","1":"7.67"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"7.64","1":"7.64"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"7.72","1":"7.72"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7.87","1":"7.87"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"7.82","1":"7.82"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"7.78","1":"7.78"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"7.65","1":"7.65"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"7.65","1":"7.65"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"7.53","1":"7.53"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"7.59","1":"7.59"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"8.03","1":"8.03"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"8.05","1":"8.05"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"8.10","1":"8.10"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"8.07","1":"8.07"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"7.86","1":"7.86"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"7.96","1":"7.96"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"7.97","1":"7.97"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7.90","1":"7.90"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.01","1":"8.01"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.00","1":"8.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.75","1":"8.75"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.40","1":"8.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.67","1":"8.67"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"8.58","1":"8.58"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"9.58","1":"9.58"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"10.21","1":"10.21"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"9.74","1":"9.74"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"9.99","1":"9.99"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"9.55","1":"9.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"9.30","1":"9.30"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"9.26","1":"9.26"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"9.09","1":"9.09"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"9.17","1":"9.17"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"9.37","1":"9.37"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"9.64","1":"9.64"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"9.63","1":"9.63"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"9.56","1":"9.56"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"9.09","1":"9.09"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"9.01","1":"9.01"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.88","1":"8.88"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"9.28","1":"9.28"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"9.11","1":"9.11"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"9.35","1":"9.35"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.53","1":"9.53"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"10.34","1":"10.34"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"10.83","1":"10.83"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"10.65","1":"10.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"11.14","1":"11.14"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"11.04","1":"11.04"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"10.04","1":"10.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"10.17","1":"10.17"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"9.98","1":"9.98"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"10.87","1":"10.87"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.44","1":"10.44"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"10.22","1":"10.22"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"9.90","1":"9.90"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.18","1":"10.18"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"10.44","1":"10.44"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"10.47","1":"10.47"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"10.55","1":"10.55"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.55","1":"11.55"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"11.49","1":"11.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"11.31","1":"11.31"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"11.48","1":"11.48"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"12.42","1":"12.42"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"11.66","1":"11.66"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"11.47","1":"11.47"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.11","1":"11.11"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"11.08","1":"11.08"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"10.88","1":"10.88"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"10.30","1":"10.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"10.06","1":"10.06"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"9.70","1":"9.70"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"9.18","1":"9.18"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"8.75","1":"8.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"9.07","1":"9.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"9.85","1":"9.85"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.78","1":"9.78"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"10.23","1":"10.23"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"10.82","1":"10.82"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"10.86","1":"10.86"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.41","1":"11.41"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"11.81","1":"11.81"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"11.76","1":"11.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"11.37","1":"11.37"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"11.11","1":"11.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"11.24","1":"11.24"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"11.31","1":"11.31"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"11.47","1":"11.47"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"11.58","1":"11.58"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"11.22","1":"11.22"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"11.19","1":"11.19"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"11.42","1":"11.42"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"11.86","1":"11.86"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"12.86","1":"12.86"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"12.68","1":"12.68"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"13.34","1":"13.34"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"12.93","1":"12.93"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"12.94","1":"12.94"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"12.68","1":"12.68"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.39","1":"12.39"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"12.18","1":"12.18"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"12.40","1":"12.40"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"12.01","1":"12.01"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"11.80","1":"11.80"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"11.52","1":"11.52"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"11.43","1":"11.43"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"11.31","1":"11.31"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"11.20","1":"11.20"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"11.30","1":"11.30"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"11.13","1":"11.13"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"10.94","1":"10.94"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.32","1":"11.32"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"11.25","1":"11.25"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"11.31","1":"11.31"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"11.50","1":"11.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"11.40","1":"11.40"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"11.16","1":"11.16"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"11.32","1":"11.32"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"11.22","1":"11.22"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"10.98","1":"10.98"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"11.24","1":"11.24"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"11.64","1":"11.64"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"11.51","1":"11.51"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"11.71","1":"11.71"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"11.51","1":"11.51"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"11.47","1":"11.47"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"11.12","1":"11.12"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.90","1":"10.90"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"11.03","1":"11.03"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"11.81","1":"11.81"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"12.10","1":"12.10"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"12.29","1":"12.29"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"11.90","1":"11.90"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"11.75","1":"11.75"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"11.63","1":"11.63"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"11.48","1":"11.48"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"10.72","1":"10.72"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"10.64","1":"10.64"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"10.85","1":"10.85"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"11.14","1":"11.14"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"11.01","1":"11.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"11.25","1":"11.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"12.14","1":"12.14"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"13.14","1":"13.14"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"14.14","1":"14.14"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"13.82","1":"13.82"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"13.29","1":"13.29"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"13.06","1":"13.06"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"13.19","1":"13.19"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"13.55","1":"13.55"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"13.48","1":"13.48"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"14.48","1":"14.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"15.48","1":"15.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"14.50","1":"14.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"14.09","1":"14.09"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"14.05","1":"14.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"13.46","1":"13.46"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"13.80","1":"13.80"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"14.22","1":"14.22"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"14.26","1":"14.26"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"14.02","1":"14.02"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"13.56","1":"13.56"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"13.14","1":"13.14"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"13.26","1":"13.26"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"13.12","1":"13.12"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"12.99","1":"12.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"13.97","1":"13.97"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"13.61","1":"13.61"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"13.44","1":"13.44"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"13.22","1":"13.22"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"13.15","1":"13.15"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"13.19","1":"13.19"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"13.35","1":"13.35"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"13.47","1":"13.47"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"14.04","1":"14.04"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"15.02","1":"15.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"15.13","1":"15.13"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"16.12","1":"16.12"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"15.82","1":"15.82"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"16.13","1":"16.13"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"15.79","1":"15.79"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"15.69","1":"15.69"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"15.25","1":"15.25"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"15.35","1":"15.35"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"15.33","1":"15.33"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"15.14","1":"15.14"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"15.27","1":"15.27"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"15.95","1":"15.95"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"15.99","1":"15.99"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"16.02","1":"16.02"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"16.29","1":"16.29"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"15.73","1":"15.73"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"15.20","1":"15.20"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"15.99","1":"15.99"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"16.79","1":"16.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"16.38","1":"16.38"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"16.87","1":"16.87"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"17.11","1":"17.11"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"17.95","1":"17.95"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"18.14","1":"18.14"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"17.14","1":"17.14"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"16.72","1":"16.72"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"17.01","1":"17.01"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"16.61","1":"16.61"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"17.40","1":"17.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"17.10","1":"17.10"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"16.82","1":"16.82"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"17.51","1":"17.51"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"18.06","1":"18.06"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"17.82","1":"17.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"18.16","1":"18.16"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"17.95","1":"17.95"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"17.75","1":"17.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"18.04","1":"18.04"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"18.96","1":"18.96"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"19.52","1":"19.52"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"19.82","1":"19.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"20.59","1":"20.59"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"21.61","1":"21.61"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"21.17","1":"21.17"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"21.21","1":"21.21"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"20.49","1":"20.49"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"20.11","1":"20.11"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"21.11","1":"21.11"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"22.16","1":"22.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"23.10","1":"23.10"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"22.75","1":"22.75"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"21.97","1":"21.97"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"20.89","1":"20.89"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"20.37","1":"20.37"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"19.39","1":"19.39"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"19.73","1":"19.73"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"19.38","1":"19.38"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"18.38","1":"18.38"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"17.38","1":"17.38"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"17.88","1":"17.88"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"18.88","1":"18.88"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"18.72","1":"18.72"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"19.17","1":"19.17"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"18.17","1":"18.17"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"17.68","1":"17.68"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"17.37","1":"17.37"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"16.37","1":"16.37"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"16.99","1":"16.99"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"17.54","1":"17.54"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"16.54","1":"16.54"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"16.09","1":"16.09"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"15.43","1":"15.43"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"15.98","1":"15.98"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"15.80","1":"15.80"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"16.33","1":"16.33"},{"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":"15.64","1":"15.64"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"15.86","1":"15.86"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"16.07","1":"16.07"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"16.75","1":"16.75"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"17.10","1":"17.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"16.83","1":"16.83"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"17.03","1":"17.03"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"17.05","1":"17.05"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"17.23","1":"17.23"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"18.08","1":"18.08"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"19.08","1":"19.08"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"19.03","1":"19.03"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"18.10","1":"18.10"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"17.10","1":"17.10"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"17.44","1":"17.44"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"16.86","1":"16.86"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"17.02","1":"17.02"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"16.02","1":"16.02"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"16.46","1":"16.46"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"15.69","1":"15.69"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"14.55","1":"14.55"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"14.04","1":"14.04"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"15.04","1":"15.04"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"15.05","1":"15.05"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"15.55","1":"15.55"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"14.75","1":"14.75"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"14.36","1":"14.36"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"13.36","1":"13.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"13.60","1":"13.60"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"14.39","1":"14.39"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"13.74","1":"13.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"13.40","1":"13.40"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"13.65","1":"13.65"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"13.21","1":"13.21"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"13.59","1":"13.59"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"14.14","1":"14.14"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"13.91","1":"13.91"},{"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":"13.53","1":"13.53"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"13.86","1":"13.86"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"13.80","1":"13.80"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"13.22","1":"13.22"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"13.32","1":"13.32"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"13.08","1":"13.08"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"13.08","1":"13.08"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"12.86","1":"12.86"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"13.01","1":"13.01"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"13.09","1":"13.09"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"13.13","1":"13.13"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"13.60","1":"13.60"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"13.86","1":"13.86"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13.67","1":"13.67"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"13.33","1":"13.33"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"13.00","1":"13.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"13.74","1":"13.74"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"13.46","1":"13.46"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"12.78","1":"12.78"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"13.26","1":"13.26"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"14.26","1":"14.26"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"14.68","1":"14.68"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"15.65","1":"15.65"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"15.34","1":"15.34"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"14.70","1":"14.70"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"14.58","1":"14.58"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"15.29","1":"15.29"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"15.02","1":"15.02"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"14.98","1":"14.98"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"15.14","1":"15.14"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"15.06","1":"15.06"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"15.05","1":"15.05"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"14.60","1":"14.60"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"15.13","1":"15.13"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"15.13","1":"15.13"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"14.89","1":"14.89"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"15.07","1":"15.07"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"15.24","1":"15.24"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"16.24","1":"16.24"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"16.28","1":"16.28"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"15.97","1":"15.97"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"15.73","1":"15.73"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"16.00","1":"16.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"16.31","1":"16.31"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"15.96","1":"15.96"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"15.95","1":"15.95"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"15.82","1":"15.82"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"15.89","1":"15.89"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"15.79","1":"15.79"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"15.93","1":"15.93"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"15.62","1":"15.62"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"15.37","1":"15.37"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"15.38","1":"15.38"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"15.73","1":"15.73"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"15.65","1":"15.65"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"16.08","1":"16.08"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"15.26","1":"15.26"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"15.66","1":"15.66"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.99","1":"15.99"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"15.50","1":"15.50"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.51","1":"15.51"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.68","1":"14.68"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"14.77","1":"14.77"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.59","1":"14.59"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.27","1":"14.27"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"14.15","1":"14.15"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"13.89","1":"13.89"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"14.59","1":"14.59"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"14.94","1":"14.94"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"14.98","1":"14.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"14.73","1":"14.73"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"14.96","1":"14.96"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"15.32","1":"15.32"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.75","1":"15.75"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.64","1":"15.64"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.64","1":"16.64"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"16.72","1":"16.72"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"16.61","1":"16.61"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.96","1":"16.96"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"17.28","1":"17.28"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"16.28","1":"16.28"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"15.98","1":"15.98"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"16.27","1":"16.27"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"16.79","1":"16.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"16.52","1":"16.52"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"16.67","1":"16.67"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"15.51","1":"15.51"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"15.97","1":"15.97"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"15.86","1":"15.86"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"15.87","1":"15.87"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"16.87","1":"16.87"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"17.04","1":"17.04"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"16.52","1":"16.52"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"15.87","1":"15.87"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"15.87","1":"15.87"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"15.96","1":"15.96"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"15.86","1":"15.86"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"15.46","1":"15.46"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"14.84","1":"14.84"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"15.25","1":"15.25"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"14.89","1":"14.89"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"14.85","1":"14.85"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"14.65","1":"14.65"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"14.96","1":"14.96"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"14.72","1":"14.72"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"14.70","1":"14.70"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"14.84","1":"14.84"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"14.98","1":"14.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"15.40","1":"15.40"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"16.04","1":"16.04"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"16.36","1":"16.36"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"15.99","1":"15.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"15.90","1":"15.90"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"15.72","1":"15.72"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"15.51","1":"15.51"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"15.48","1":"15.48"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"15.68","1":"15.68"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"16.10","1":"16.10"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"17.10","1":"17.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"17.24","1":"17.24"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.24","1":"18.24"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"19.24","1":"19.24"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"18.88","1":"18.88"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.82","1":"19.82"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.57","1":"19.57"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"19.50","1":"19.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"19.26","1":"19.26"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"19.49","1":"19.49"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"19.30","1":"19.30"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"19.58","1":"19.58"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"20.58","1":"20.58"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"20.25","1":"20.25"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"20.36","1":"20.36"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"21.13","1":"21.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.73","1":"20.73"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"20.58","1":"20.58"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.83","1":"20.83"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"20.53","1":"20.53"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.34","1":"21.34"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.66","1":"20.66"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.26","1":"21.26"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.53","1":"20.53"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"20.16","1":"20.16"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.82","1":"19.82"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"19.53","1":"19.53"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"20.31","1":"20.31"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.10","1":"20.10"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"19.86","1":"19.86"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"19.47","1":"19.47"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.47","1":"20.47"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.90","1":"20.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"21.36","1":"21.36"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"21.88","1":"21.88"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"22.97","1":"22.97"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"23.84","1":"23.84"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"23.87","1":"23.87"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"24.04","1":"24.04"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"22.84","1":"22.84"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"22.36","1":"22.36"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.93","1":"21.93"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"20.92","1":"20.92"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"20.78","1":"20.78"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"21.23","1":"21.23"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"22.29","1":"22.29"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"23.38","1":"23.38"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"22.67","1":"22.67"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"23.07","1":"23.07"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"22.78","1":"22.78"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"23.29","1":"23.29"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"23.55","1":"23.55"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"23.71","1":"23.71"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"23.65","1":"23.65"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"23.52","1":"23.52"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"22.39","1":"22.39"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"22.06","1":"22.06"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"22.20","1":"22.20"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"22.38","1":"22.38"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"22.28","1":"22.28"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"22.32","1":"22.32"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"22.62","1":"22.62"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"22.52","1":"22.52"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"21.91","1":"21.91"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"21.60","1":"21.60"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.52","1":"20.52"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"20.18","1":"20.18"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"21.27","1":"21.27"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"21.06","1":"21.06"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.78","1":"20.78"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.97","1":"20.97"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.96","1":"19.96"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"19.62","1":"19.62"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.06","1":"19.06"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"18.06","1":"18.06"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"18.13","1":"18.13"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.52","1":"18.52"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"18.65","1":"18.65"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"20.50","1":"20.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"21.52","1":"21.52"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"22.59","1":"22.59"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"23.08","1":"23.08"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"23.08","1":"23.08"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"23.55","1":"23.55"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"23.89","1":"23.89"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"24.32","1":"24.32"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"23.76","1":"23.76"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"23.08","1":"23.08"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"23.37","1":"23.37"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"22.74","1":"22.74"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"22.53","1":"22.53"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.64","1":"23.64"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"23.08","1":"23.08"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"23.95","1":"23.95"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"25.11","1":"25.11"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"26.36","1":"26.36"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"26.96","1":"26.96"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"26.09","1":"26.09"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"26.14","1":"26.14"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"26.99","1":"26.99"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"27.29","1":"27.29"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"27.57","1":"27.57"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.17","1":"27.17"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"27.23","1":"27.23"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"26.80","1":"26.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"25.46","1":"25.46"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"24.19","1":"24.19"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"23.81","1":"23.81"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"23.27","1":"23.27"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"22.21","1":"22.21"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"21.16","1":"21.16"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"21.81","1":"21.81"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"22.15","1":"22.15"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"21.33","1":"21.33"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"21.97","1":"21.97"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"21.81","1":"21.81"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"22.90","1":"22.90"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"21.76","1":"21.76"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"21.48","1":"21.48"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"21.80","1":"21.80"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"21.03","1":"21.03"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"19.98","1":"19.98"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"19.77","1":"19.77"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"19.02","1":"19.02"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"18.85","1":"18.85"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"19.11","1":"19.11"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"19.93","1":"19.93"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"20.24","1":"20.24"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"19.80","1":"19.80"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"18.80","1":"18.80"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"17.84","1":"17.84"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"18.77","1":"18.77"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"18.76","1":"18.76"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"18.49","1":"18.49"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"17.33","1":"17.33"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"16.63","1":"16.63"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.62","1":"16.62"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"17.62","1":"17.62"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"18.19","1":"18.19"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"19.19","1":"19.19"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"18.58","1":"18.58"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"17.65","1":"17.65"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"18.65","1":"18.65"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"18.80","1":"18.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"19.13","1":"19.13"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"18.14","1":"18.14"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"17.14","1":"17.14"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"17.97","1":"17.97"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"18.18","1":"18.18"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"18.01","1":"18.01"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"18.14","1":"18.14"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"19.03","1":"19.03"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"19.25","1":"19.25"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"18.96","1":"18.96"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"19.02","1":"19.02"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"18.91","1":"18.91"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"18.77","1":"18.77"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"18.99","1":"18.99"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"19.36","1":"19.36"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"19.19","1":"19.19"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"19.01","1":"19.01"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"18.48","1":"18.48"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"18.45","1":"18.45"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"18.29","1":"18.29"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"18.57","1":"18.57"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"18.27","1":"18.27"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"18.57","1":"18.57"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"18.61","1":"18.61"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"17.61","1":"17.61"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"17.65","1":"17.65"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"17.29","1":"17.29"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"16.94","1":"16.94"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"17.04","1":"17.04"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"17.22","1":"17.22"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"17.56","1":"17.56"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"16.97","1":"16.97"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"16.60","1":"16.60"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"17.38","1":"17.38"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"17.02","1":"17.02"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"16.91","1":"16.91"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"16.79","1":"16.79"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"16.93","1":"16.93"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"16.92","1":"16.92"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.51","1":"16.51"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"16.41","1":"16.41"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"16.03","1":"16.03"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"15.03","1":"15.03"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"14.49","1":"14.49"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"14.78","1":"14.78"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"14.62","1":"14.62"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"14.37","1":"14.37"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"14.29","1":"14.29"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.39","1":"15.39"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"15.13","1":"15.13"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"15.08","1":"15.08"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"14.86","1":"14.86"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"14.82","1":"14.82"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"14.46","1":"14.46"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"14.49","1":"14.49"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"15.49","1":"15.49"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"17.34","1":"17.34"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"16.64","1":"16.64"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.43","1":"16.43"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.65","1":"16.65"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"16.83","1":"16.83"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"16.56","1":"16.56"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"16.60","1":"16.60"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"16.67","1":"16.67"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"17.02","1":"17.02"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"16.71","1":"16.71"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"16.59","1":"16.59"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"16.53","1":"16.53"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"16.23","1":"16.23"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"16.23","1":"16.23"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"16.21","1":"16.21"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.42","1":"16.42"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"16.08","1":"16.08"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"15.08","1":"15.08"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"14.56","1":"14.56"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"14.72","1":"14.72"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"14.83","1":"14.83"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"14.52","1":"14.52"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"14.43","1":"14.43"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"13.43","1":"13.43"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"12.95","1":"12.95"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"13.67","1":"13.67"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"13.72","1":"13.72"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"14.18","1":"14.18"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"14.26","1":"14.26"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"14.05","1":"14.05"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"14.02","1":"14.02"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"13.86","1":"13.86"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"13.85","1":"13.85"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"13.96","1":"13.96"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"14.18","1":"14.18"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.37","1":"14.37"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"13.68","1":"13.68"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"13.99","1":"13.99"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"13.77","1":"13.77"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.59","1":"13.59"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"13.02","1":"13.02"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"12.95","1":"12.95"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"12.48","1":"12.48"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"12.47","1":"12.47"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"13.06","1":"13.06"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"12.56","1":"12.56"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"12.54","1":"12.54"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"12.35","1":"12.35"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"12.38","1":"12.38"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"12.34","1":"12.34"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"12.00","1":"12.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"12.10","1":"12.10"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"11.16","1":"11.16"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"11.12","1":"11.12"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"10.93","1":"10.93"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"11.08","1":"11.08"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"12.03","1":"12.03"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"12.04","1":"12.04"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"11.70","1":"11.70"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"11.25","1":"11.25"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"11.34","1":"11.34"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"11.62","1":"11.62"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"11.34","1":"11.34"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"10.79","1":"10.79"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"10.75","1":"10.75"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"10.70","1":"10.70"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"11.48","1":"11.48"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"12.17","1":"12.17"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"11.96","1":"11.96"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"11.75","1":"11.75"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"11.59","1":"11.59"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"11.39","1":"11.39"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"11.20","1":"11.20"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"10.69","1":"10.69"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"11.06","1":"11.06"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"10.85","1":"10.85"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"9.86","1":"9.86"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"9.44","1":"9.44"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"10.07","1":"10.07"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"9.11","1":"9.11"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"8.21","1":"8.21"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"9.03","1":"9.03"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"9.61","1":"9.61"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"10.61","1":"10.61"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"11.40","1":"11.40"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"10.96","1":"10.96"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.72","1":"10.72"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"10.07","1":"10.07"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"10.69","1":"10.69"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"10.23","1":"10.23"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"10.14","1":"10.14"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"9.76","1":"9.76"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"10.19","1":"10.19"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"10.47","1":"10.47"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"10.72","1":"10.72"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"10.54","1":"10.54"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"10.17","1":"10.17"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"9.99","1":"9.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"10.29","1":"10.29"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.17","1":"10.17"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"9.71","1":"9.71"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"9.91","1":"9.91"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"9.98","1":"9.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.29","1":"10.29"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.02","1":"10.02"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"10.17","1":"10.17"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"10.37","1":"10.37"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.09","1":"10.09"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.74","1":"9.74"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"9.98","1":"9.98"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"9.72","1":"9.72"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.58","1":"9.58"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.51","1":"9.51"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"8.93","1":"8.93"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"9.10","1":"9.10"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"8.60","1":"8.60"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"8.89","1":"8.89"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"8.99","1":"8.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"8.98","1":"8.98"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"8.80","1":"8.80"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"8.33","1":"8.33"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"8.06","1":"8.06"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"8.40","1":"8.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"8.52","1":"8.52"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"8.42","1":"8.42"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"8.27","1":"8.27"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"8.30","1":"8.30"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"8.32","1":"8.32"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"8.60","1":"8.60"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"8.21","1":"8.21"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"8.72","1":"8.72"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.58","1":"8.58"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.80","1":"8.80"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"9.08","1":"9.08"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"9.55","1":"9.55"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"9.99","1":"9.99"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"9.50","1":"9.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"8.87","1":"8.87"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.95","1":"8.95"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"8.80","1":"8.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.36","1":"8.36"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.86","1":"8.86"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"9.00","1":"9.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.81","1":"8.81"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"8.99","1":"8.99"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"9.01","1":"9.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"9.11","1":"9.11"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"9.25","1":"9.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"9.20","1":"9.20"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"9.06","1":"9.06"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"9.15","1":"9.15"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"9.08","1":"9.08"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.47","1":"8.47"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.62","1":"8.62"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"8.53","1":"8.53"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.32","1":"8.32"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.38","1":"8.38"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.01","1":"8.01"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.99","1":"7.99"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"7.94","1":"7.94"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.12","1":"8.12"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.12","1":"9.12"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.71","1":"9.71"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.54","1":"9.54"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.41","1":"10.41"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.94","1":"9.94"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"10.41","1":"10.41"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"10.52","1":"10.52"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.47","1":"10.47"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.10","1":"10.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"10.32","1":"10.32"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"10.19","1":"10.19"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.95","1":"9.95"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"9.69","1":"9.69"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"8.89","1":"8.89"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.12","1":"9.12"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.32","1":"9.32"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.57","1":"9.57"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"9.56","1":"9.56"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"9.27","1":"9.27"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"9.43","1":"9.43"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.41","1":"9.41"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.64","1":"9.64"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.64","1":"9.64"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.66","1":"9.66"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"10.14","1":"10.14"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"10.45","1":"10.45"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"10.30","1":"10.30"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.07","1":"10.07"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"10.39","1":"10.39"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.71","1":"10.71"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"10.79","1":"10.79"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.22","1":"11.22"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.54","1":"11.54"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.28","1":"11.28"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"10.82","1":"10.82"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.06","1":"11.06"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.14","1":"11.14"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.03","1":"11.03"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.13","1":"11.13"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.72","1":"11.72"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.76","1":"11.76"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.68","1":"11.68"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.69","1":"11.69"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.23","1":"12.23"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.11","1":"12.11"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.71","1":"11.71"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"12.02","1":"12.02"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.78","1":"11.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"11.71","1":"11.71"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.60","1":"11.60"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.56","1":"11.56"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.22","1":"11.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"10.73","1":"10.73"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"10.07","1":"10.07"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.74","1":"9.74"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.95","1":"9.95"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"10.37","1":"10.37"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"10.06","1":"10.06"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"10.04","1":"10.04"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.96","1":"9.96"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"10.76","1":"10.76"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"10.68","1":"10.68"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.14","1":"10.14"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.92","1":"9.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.44","1":"10.44"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.57","1":"10.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.54","1":"10.54"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.18","1":"10.18"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.64","1":"9.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.74","1":"9.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.66","1":"9.66"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.65","1":"9.65"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.96","1":"8.96"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"8.38","1":"8.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"8.64","1":"8.64"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"8.73","1":"8.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"8.66","1":"8.66"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.70","1":"8.70"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.09","1":"9.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.16","1":"9.16"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"8.60","1":"8.60"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"8.36","1":"8.36"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.13","1":"8.13"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.22","1":"8.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"8.93","1":"8.93"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.08","1":"9.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.06","1":"9.06"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.19","1":"9.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"8.83","1":"8.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.63","1":"8.63"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.08","1":"9.08"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.79","1":"8.79"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"8.33","1":"8.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.23","1":"7.23"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.11","1":"7.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.55","1":"6.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.58","1":"6.58"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.65","1":"6.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"5.75","1":"5.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.44","1":"5.44"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"5.23","1":"5.23"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.73","1":"5.73"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.17","1":"6.17"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6.31","1":"6.31"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.32","1":"6.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.27","1":"7.27"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.54","1":"7.54"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7.41","1":"7.41"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"7.58","1":"7.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"7.49","1":"7.49"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.01","1":"7.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.24","1":"7.24"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.15","1":"7.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.99","1":"7.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.89","1":"7.89"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.59","1":"7.59"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.55","1":"7.55"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.43","1":"7.43"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.35","1":"7.35"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.21","1":"7.21"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.30","1":"7.30"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.50","1":"7.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.48","1":"7.48"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.85","1":"7.85"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"7.67","1":"7.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.80","1":"7.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.74","1":"7.74"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.78","1":"7.78"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"8.18","1":"8.18"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.49","1":"8.49"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"8.42","1":"8.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"8.21","1":"8.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"8.07","1":"8.07"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"8.01","1":"8.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7.69","1":"7.69"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.93","1":"7.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"8.52","1":"8.52"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"8.41","1":"8.41"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"8.77","1":"8.77"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.74","1":"8.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"8.87","1":"8.87"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.44","1":"8.44"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.21","1":"8.21"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.26","1":"8.26"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.23","1":"8.23"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.09","1":"8.09"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.08","1":"8.08"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.98","1":"7.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"8.44","1":"8.44"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.18","1":"8.18"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.32","1":"8.32"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"8.56","1":"8.56"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"8.63","1":"8.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"8.87","1":"8.87"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"8.72","1":"8.72"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.63","1":"9.63"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.13","1":"9.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.39","1":"9.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.51","1":"9.51"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.90","1":"9.90"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.80","1":"9.80"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.72","1":"9.72"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9.56","1":"9.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"10.11","1":"10.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.01","1":"10.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"9.99","1":"9.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.25","1":"10.25"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.21","1":"10.21"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.36","1":"10.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.76","1":"10.76"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"11.65","1":"11.65"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.23","1":"12.23"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.18","1":"12.18"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"12.49","1":"12.49"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"12.20","1":"12.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.28","1":"12.28"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.28","1":"13.28"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.82","1":"13.82"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.27","1":"14.27"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.53","1":"14.53"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"14.02","1":"14.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.55","1":"13.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"12.87","1":"12.87"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"12.76","1":"12.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"12.59","1":"12.59"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"12.92","1":"12.92"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"12.83","1":"12.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"12.77","1":"12.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"12.87","1":"12.87"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.77","1":"13.77"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.35","1":"14.35"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.23","1":"14.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.95","1":"13.95"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.92","1":"13.92"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.42","1":"13.42"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.14","1":"13.14"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.81","1":"12.81"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.78","1":"12.78"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"12.45","1":"12.45"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"12.42","1":"12.42"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.65","1":"12.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.36","1":"12.36"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"13.33","1":"13.33"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"12.99","1":"12.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"12.71","1":"12.71"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"13.33","1":"13.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"13.31","1":"13.31"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"13.75","1":"13.75"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.58","1":"13.58"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13.63","1":"13.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"13.89","1":"13.89"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"13.85","1":"13.85"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"13.51","1":"13.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.29","1":"13.29"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.29","1":"14.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.14","1":"16.14"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.93","1":"15.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"16.04","1":"16.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.36","1":"15.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"16.05","1":"16.05"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.92","1":"15.92"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.74","1":"15.74"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.33","1":"15.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"16.47","1":"16.47"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"17.46","1":"17.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.61","1":"17.61"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.31","1":"18.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.65","1":"18.65"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.47","1":"18.47"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.89","1":"17.89"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.60","1":"17.60"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.76","1":"17.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.88","1":"17.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.62","1":"17.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.52","1":"17.52"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.21","1":"18.21"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.65","1":"18.65"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.91","1":"18.91"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.89","1":"18.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.77","1":"18.77"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.44","1":"19.44"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.20","1":"20.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.19","1":"20.19"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.02","1":"21.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.84","1":"20.84"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"20.62","1":"20.62"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"20.56","1":"20.56"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.65","1":"19.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.76","1":"19.76"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.57","1":"20.57"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.11","1":"21.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"20.66","1":"20.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.03","1":"21.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.82","1":"20.82"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.67","1":"21.67"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.27","1":"23.27"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.63","1":"23.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"24.64","1":"24.64"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.84","1":"23.84"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.39","1":"23.39"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.53","1":"23.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.09","1":"23.09"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"24.27","1":"24.27"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.47","1":"24.47"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.57","1":"25.57"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.85","1":"25.85"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.62","1":"26.62"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.11","1":"28.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.52","1":"27.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.22","1":"27.22"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.79","1":"26.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.03","1":"26.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"26.09","1":"26.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.25","1":"25.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.30","1":"25.30"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.95","1":"24.95"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"25.30","1":"25.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.43","1":"25.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.93","1":"25.93"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.80","1":"25.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.57","1":"25.57"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.27","1":"25.27"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.41","1":"24.41"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.12","1":"25.12"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"25.01","1":"25.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"26.59","1":"26.59"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"27.02","1":"27.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"26.56","1":"26.56"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"25.24","1":"25.24"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.52","1":"24.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.28","1":"23.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.71","1":"23.71"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.40","1":"22.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"24.06","1":"24.06"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.35","1":"25.35"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.15","1":"26.15"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.22","1":"25.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.35","1":"25.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"24.92","1":"24.92"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"24.80","1":"24.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"24.19","1":"24.19"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"24.44","1":"24.44"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.72","1":"23.72"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.70","1":"23.70"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.62","1":"23.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.51","1":"23.51"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.25","1":"23.25"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.43","1":"24.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.55","1":"24.55"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.67","1":"24.67"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.51","1":"24.51"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.87","1":"24.87"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.98","1":"24.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"24.69","1":"24.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.76","1":"24.76"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"24.98","1":"24.98"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.42","1":"24.42"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.62","1":"24.62"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.08","1":"25.08"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.54","1":"25.54"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.81","1":"24.81"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.93","1":"24.93"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.54","1":"24.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.15","1":"25.15"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.50","1":"25.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.09","1":"26.09"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.64","1":"26.64"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"27.97","1":"27.97"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"27.92","1":"27.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.64","1":"27.64"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"27.27","1":"27.27"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"27.27","1":"27.27"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.51","1":"27.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.17","1":"28.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"30.28","1":"30.28"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"32.55","1":"32.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.36","1":"32.36"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.46","1":"33.46"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.55","1":"34.55"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"33.78","1":"33.78"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.67","1":"33.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"34.89","1":"34.89"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.69","1":"32.69"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"33.47","1":"33.47"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"32.87","1":"32.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"33.34","1":"33.34"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.06","1":"33.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"32.53","1":"32.53"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"31.65","1":"31.65"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.35","1":"33.35"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.26","1":"33.26"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"33.96","1":"33.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.30","1":"34.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"32.28","1":"32.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"32.62","1":"32.62"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"31.82","1":"31.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"31.31","1":"31.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"31.04","1":"31.04"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"30.54","1":"30.54"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"30.82","1":"30.82"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"32.24","1":"32.24"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"31.84","1":"31.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"31.54","1":"31.54"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"31.57","1":"31.57"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"31.49","1":"31.49"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"30.80","1":"30.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"31.55","1":"31.55"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.91","1":"33.91"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.85","1":"35.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"35.94","1":"35.94"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"34.78","1":"34.78"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"34.18","1":"34.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.14","1":"34.14"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"33.51","1":"33.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.42","1":"33.42"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"32.51","1":"32.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"32.52","1":"32.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"32.37","1":"32.37"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"32.99","1":"32.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.25","1":"33.25"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"34.48","1":"34.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.55","1":"34.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"34.69","1":"34.69"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"34.69","1":"34.69"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"35.53","1":"35.53"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.75","1":"35.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.56","1":"35.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"35.73","1":"35.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"37.32","1":"37.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"36.80","1":"36.80"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"35.48","1":"35.48"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"30.43","1":"30.43"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.21","1":"30.21"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.89","1":"29.89"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.26","1":"29.26"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"28.59","1":"28.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"28.62","1":"28.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"28.66","1":"28.66"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"28.21","1":"28.21"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"28.55","1":"28.55"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.20","1":"29.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"29.77","1":"29.77"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.48","1":"30.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"29.99","1":"29.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.31","1":"29.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.91","1":"27.91"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"26.92","1":"26.92"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"27.26","1":"27.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.13","1":"26.13"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.59","1":"26.59"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"26.05","1":"26.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"25.98","1":"25.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"26.22","1":"26.22"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"25.20","1":"25.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"25.10","1":"25.10"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.85","1":"26.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"27.99","1":"27.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"27.95","1":"27.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.90","1":"28.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"29.19","1":"29.19"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.25","1":"28.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"27.77","1":"27.77"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"26.06","1":"26.06"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"26.26","1":"26.26"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"26.27","1":"26.27"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.99","1":"24.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"25.40","1":"25.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.22","1":"24.22"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.30","1":"24.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.59","1":"22.59"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.59","1":"22.59"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.98","1":"21.98"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.98","1":"21.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.06","1":"23.06"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"22.41","1":"22.41"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.94","1":"22.94"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.12","1":"23.12"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.45","1":"23.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"23.75","1":"23.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.33","1":"23.33"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.52","1":"22.52"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.35","1":"22.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.55","1":"22.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.51","1":"22.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.96","1":"21.96"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.95","1":"21.95"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.98","1":"21.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.19","1":"22.19"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.08","1":"22.08"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.98","1":"21.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.10","1":"21.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.10","1":"21.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.35","1":"21.35"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"20.66","1":"20.66"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.48","1":"20.48"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.62","1":"17.62"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.52","1":"16.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.75","1":"16.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"15.88","1":"15.88"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"14.85","1":"14.85"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.69","1":"14.69"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"14.67","1":"14.67"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"14.70","1":"14.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"14.45","1":"14.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"14.75","1":"14.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.33","1":"15.33"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.61","1":"14.61"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"14.35","1":"14.35"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.44","1":"14.44"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"15.10","1":"15.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.32","1":"16.32"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.54","1":"17.54"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"17.22","1":"17.22"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"16.32","1":"16.32"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.64","1":"16.64"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.51","1":"16.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"15.90","1":"15.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.27","1":"16.27"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"16.98","1":"16.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"17.19","1":"17.19"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"16.61","1":"16.61"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"16.96","1":"16.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"16.65","1":"16.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"15.76","1":"15.76"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"15.90","1":"15.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.80","1":"14.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.51","1":"14.51"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.59","1":"14.59"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.07","1":"14.07"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.56","1":"13.56"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.99","1":"12.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.68","1":"13.68"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.14","1":"13.14"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.21","1":"15.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.70","1":"15.70"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.04","1":"16.04"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.76","1":"15.76"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.52","1":"14.52"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.88","1":"14.88"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.73","1":"15.73"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"15.88","1":"15.88"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.71","1":"14.71"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.63","1":"14.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.74","1":"14.74"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.98","1":"12.98"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.29","1":"13.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.10","1":"13.10"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"13.34","1":"13.34"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.49","1":"13.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.73","1":"13.73"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.46","1":"14.46"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.40","1":"14.40"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.88","1":"14.88"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"15.18","1":"15.18"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.35","1":"15.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.25","1":"15.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.07","1":"15.07"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.70","1":"14.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.76","1":"14.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.32","1":"15.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.81","1":"14.81"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.80","1":"14.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.19","1":"15.19"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.30","1":"15.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.32","1":"15.32"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"14.80","1":"14.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"14.75","1":"14.75"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"14.76","1":"14.76"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"14.59","1":"14.59"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"14.19","1":"14.19"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"14.44","1":"14.44"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"13.99","1":"13.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"13.50","1":"13.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"13.40","1":"13.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"12.85","1":"12.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"13.70","1":"13.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.51","1":"13.51"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.30","1":"13.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"13.30","1":"13.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.78","1":"13.78"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.71","1":"13.71"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.03","1":"14.03"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.17","1":"14.17"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.22","1":"14.22"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.40","1":"13.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.41","1":"13.41"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.60","1":"13.60"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.98","1":"12.98"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.40","1":"12.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"11.62","1":"11.62"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"11.90","1":"11.90"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.49","1":"12.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.71","1":"12.71"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.55","1":"12.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.20","1":"12.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"12.11","1":"12.11"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"12.44","1":"12.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"12.25","1":"12.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"12.21","1":"12.21"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.04","1":"12.04"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"11.90","1":"11.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"11.88","1":"11.88"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"11.64","1":"11.64"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"11.16","1":"11.16"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"11.17","1":"11.17"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"11.05","1":"11.05"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.20","1":"11.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.94","1":"10.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10.76","1":"10.76"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"10.65","1":"10.65"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"10.31","1":"10.31"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"10.24","1":"10.24"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.01","1":"10.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.90","1":"9.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"9.62","1":"9.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.65","1":"9.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.39","1":"9.39"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"9.02","1":"9.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8.70","1":"8.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"8.39","1":"8.39"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"8.69","1":"8.69"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.60","1":"8.60"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"8.66","1":"8.66"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.70","1":"8.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.27","1":"8.27"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8.40","1":"8.40"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.76","1":"8.76"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"9.21","1":"9.21"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.62","1":"8.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.42","1":"8.42"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.95","1":"8.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.88","1":"8.88"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.53","1":"8.53"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"8.38","1":"8.38"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.76","1":"7.76"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.81","1":"7.81"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.57","1":"7.57"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.86","1":"7.86"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.14","1":"8.14"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.46","1":"7.46"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.60","1":"7.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.52","1":"7.52"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.65","1":"7.65"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8.29","1":"8.29"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8.18","1":"8.18"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.93","1":"8.93"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.84","1":"8.84"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.84","1":"8.84"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.45","1":"8.45"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.45","1":"8.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.25","1":"8.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.27","1":"8.27"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.39","1":"8.39"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.34","1":"8.34"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.01","1":"8.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.95","1":"7.95"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.90","1":"7.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.68","1":"7.68"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.70","1":"7.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"9.22","1":"9.22"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.83","1":"8.83"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"8.87","1":"8.87"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"9.15","1":"9.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"9.15","1":"9.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"9.09","1":"9.09"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.86","1":"8.86"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.94","1":"8.94"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8.80","1":"8.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.90","1":"8.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8.58","1":"8.58"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"8.53","1":"8.53"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"8.54","1":"8.54"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"8.40","1":"8.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"8.40","1":"8.40"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"8.52","1":"8.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.30","1":"8.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.47","1":"8.47"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.51","1":"8.51"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.79","1":"8.79"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.48","1":"8.48"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.61","1":"8.61"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.58","1":"8.58"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.10","1":"9.10"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.87","1":"8.87"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8.70","1":"8.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8.55","1":"8.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"8.97","1":"8.97"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.97","1":"8.97"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8.86","1":"8.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"8.71","1":"8.71"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"8.54","1":"8.54"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"8.52","1":"8.52"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"8.33","1":"8.33"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"8.35","1":"8.35"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8.55","1":"8.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"8.90","1":"8.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"8.55","1":"8.55"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8.61","1":"8.61"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8.82","1":"8.82"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8.79","1":"8.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"8.84","1":"8.84"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8.72","1":"8.72"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.58","1":"8.58"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.31","1":"8.31"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8.06","1":"8.06"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.87","1":"7.87"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.99","1":"8.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.64","1":"8.64"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.62","1":"8.62"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.68","1":"8.68"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.32","1":"9.32"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.46","1":"9.46"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.48","1":"9.48"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.04","1":"10.04"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.86","1":"9.86"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.29","1":"10.29"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.21","1":"10.21"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.91","1":"9.91"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"10.10","1":"10.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.04","1":"10.04"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.91","1":"9.91"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.54","1":"9.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.52","1":"9.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.51","1":"9.51"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.20","1":"9.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.17","1":"9.17"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.19","1":"9.19"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.10","1":"9.10"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.07","1":"9.07"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.09","1":"9.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.81","1":"8.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.72","1":"8.72"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.51","1":"8.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.16","1":"8.16"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.07","1":"8.07"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"8.09","1":"8.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.90","1":"7.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.01","1":"8.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"8.03","1":"8.03"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"8.21","1":"8.21"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.93","1":"7.93"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"8.07","1":"8.07"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"8.10","1":"8.10"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"8.03","1":"8.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"8.18","1":"8.18"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"8.21","1":"8.21"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"8.25","1":"8.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"8.15","1":"8.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"8.18","1":"8.18"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.35","1":"8.35"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.13","1":"8.13"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.29","1":"8.29"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"8.26","1":"8.26"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"8.26","1":"8.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.65","1":"8.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"8.78","1":"8.78"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.26","1":"9.26"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"8.85","1":"8.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.02","1":"9.02"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.37","1":"9.37"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.64","1":"9.64"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.25","1":"9.25"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.20","1":"9.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.20","1":"11.20"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.59","1":"11.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"12.07","1":"12.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.81","1":"11.81"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.70","1":"11.70"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"11.63","1":"11.63"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.80","1":"11.80"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"11.91","1":"11.91"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.09","1":"12.09"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"11.98","1":"11.98"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.95","1":"11.95"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"12.25","1":"12.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"12.77","1":"12.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.15","1":"13.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.15","1":"13.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.23","1":"13.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.36","1":"13.36"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.48","1":"13.48"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"13.31","1":"13.31"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.75","1":"13.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.81","1":"13.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.79","1":"13.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.22","1":"14.22"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.13","1":"15.13"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.98","1":"14.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.24","1":"15.24"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"14.88","1":"14.88"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.04","1":"15.04"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.89","1":"14.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.57","1":"14.57"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.81","1":"14.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"14.65","1":"14.65"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.57","1":"13.57"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.77","1":"13.77"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.52","1":"13.52"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.93","1":"12.93"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.25","1":"13.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.99","1":"14.99"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.06","1":"14.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.21","1":"14.21"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.22","1":"13.22"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.06","1":"13.06"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.07","1":"13.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.49","1":"13.49"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"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":"12.16","1":"12.16"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.81","1":"11.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.27","1":"12.27"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.07","1":"12.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.12","1":"13.12"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.38","1":"13.38"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.17","1":"13.17"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.92","1":"12.92"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.83","1":"12.83"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.66","1":"13.66"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.75","1":"13.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.10","1":"14.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.95","1":"13.95"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"14.13","1":"14.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.75","1":"13.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.75","1":"13.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.74","1":"13.74"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.73","1":"13.73"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.35","1":"13.35"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.65","1":"13.65"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.37","1":"14.37"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.44","1":"14.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.50","1":"14.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.55","1":"14.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"15.14","1":"15.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.34","1":"16.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"16.64","1":"16.64"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.39","1":"16.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.71","1":"15.71"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.81","1":"15.81"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.34","1":"15.34"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.84","1":"15.84"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.40","1":"15.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.07","1":"15.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.81","1":"14.81"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.81","1":"14.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.49","1":"14.49"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"15.32","1":"15.32"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"15.11","1":"15.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.90","1":"13.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.93","1":"13.93"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.58","1":"13.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.15","1":"14.15"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.15","1":"14.15"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.45","1":"14.45"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"14.21","1":"14.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"14.51","1":"14.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"14.41","1":"14.41"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.96","1":"14.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"14.24","1":"14.24"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.95","1":"14.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.30","1":"14.30"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.30","1":"14.30"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.04","1":"14.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"14.05","1":"14.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.09","1":"14.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.55","1":"13.55"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.69","1":"13.69"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.70","1":"13.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.69","1":"13.69"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.45","1":"13.45"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.26","1":"13.26"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.46","1":"13.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.96","1":"13.96"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.61","1":"13.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.38","1":"13.38"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.45","1":"13.45"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.82","1":"13.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.72","1":"13.72"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.52","1":"13.52"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.45","1":"13.45"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.62","1":"13.62"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.69","1":"13.69"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.73","1":"13.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.28","1":"13.28"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.31","1":"13.31"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.75","1":"13.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.01","1":"13.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.35","1":"13.35"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.25","1":"13.25"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.39","1":"13.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.74","1":"13.74"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.58","1":"13.58"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.79","1":"13.79"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.85","1":"13.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.89","1":"13.89"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.86","1":"13.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.85","1":"13.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.78","1":"13.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.77","1":"13.77"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.87","1":"13.87"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.04","1":"14.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.14","1":"14.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.38","1":"13.38"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.82","1":"13.82"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.75","1":"13.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.86","1":"13.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.14","1":"13.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.85","1":"12.85"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.81","1":"12.81"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.70","1":"12.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.75","1":"12.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.72","1":"12.72"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.21","1":"13.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.45","1":"13.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.70","1":"13.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"14.04","1":"14.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.90","1":"13.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.90","1":"13.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.26","1":"14.26"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.06","1":"14.06"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.98","1":"13.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.23","1":"14.23"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.79","1":"12.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.20","1":"13.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.41","1":"13.41"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.65","1":"13.65"}]}