{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"5.75","1":"5.75"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"6.00","1":"6.00"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"5.80","1":"5.80"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"5.85","1":"5.85"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"5.90","1":"5.90"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"5.60","1":"5.60"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"5.10","1":"5.10"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"5.65","1":"5.65"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"6.10","1":"6.10"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"6.05","1":"6.05"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"7.05","1":"7.05"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"6.25","1":"6.25"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"6.25","1":"6.25"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"6.00","1":"6.00"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"6.40","1":"6.40"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"4.70","1":"4.70"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"4.00","1":"4.00"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"4.25","1":"4.25"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"4.45","1":"4.45"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"4.75","1":"4.75"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"4.30","1":"4.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"4.90","1":"4.90"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"4.40","1":"4.40"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"5.15","1":"5.15"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"5.25","1":"5.25"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"5.25","1":"5.25"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"5.25","1":"5.25"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"5.65","1":"5.65"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"5.50","1":"5.50"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"5.55","1":"5.55"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"5.55","1":"5.55"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"5.70","1":"5.70"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"5.90","1":"5.90"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"5.90","1":"5.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"5.90","1":"5.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"5.90","1":"5.90"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"6.80","1":"6.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"6.35","1":"6.35"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"6.50","1":"6.50"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"5.50","1":"5.50"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"6.25","1":"6.25"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"6.20","1":"6.20"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"6.20","1":"6.20"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"6.00","1":"6.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"4.80","1":"4.80"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"4.50","1":"4.50"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"4.50","1":"4.50"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"4.85","1":"4.85"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"5.00","1":"5.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"5.00","1":"5.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"4.45","1":"4.45"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"4.30","1":"4.30"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"4.40","1":"4.40"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"4.50","1":"4.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"5.40","1":"5.40"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"5.60","1":"5.60"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"5.55","1":"5.55"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"5.95","1":"5.95"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"6.10","1":"6.10"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"6.00","1":"6.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"5.70","1":"5.70"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"4.90","1":"4.90"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"4.95","1":"4.95"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"4.95","1":"4.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"4.75","1":"4.75"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"4.80","1":"4.80"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"4.95","1":"4.95"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"4.85","1":"4.85"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"4.80","1":"4.80"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"4.95","1":"4.95"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"4.55","1":"4.55"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"4.50","1":"4.50"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"4.75","1":"4.75"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"4.75","1":"4.75"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"4.50","1":"4.50"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"4.30","1":"4.30"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"4.40","1":"4.40"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"4.40","1":"4.40"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"4.50","1":"4.50"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"4.75","1":"4.75"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"4.50","1":"4.50"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"4.50","1":"4.50"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"4.10","1":"4.10"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"4.25","1":"4.25"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"4.50","1":"4.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"5.00","1":"5.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"4.90","1":"4.90"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"5.25","1":"5.25"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"5.25","1":"5.25"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"6.00","1":"6.00"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"5.75","1":"5.75"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"5.95","1":"5.95"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"5.85","1":"5.85"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"5.90","1":"5.90"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"5.95","1":"5.95"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"6.15","1":"6.15"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"6.10","1":"6.10"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"5.95","1":"5.95"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"5.05","1":"5.05"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"4.90","1":"4.90"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"5.45","1":"5.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"5.15","1":"5.15"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"5.15","1":"5.15"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"5.25","1":"5.25"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"5.10","1":"5.10"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"4.85","1":"4.85"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"5.70","1":"5.70"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"5.75","1":"5.75"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"5.55","1":"5.55"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"5.60","1":"5.60"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"5.70","1":"5.70"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"5.65","1":"5.65"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"5.55","1":"5.55"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"5.70","1":"5.70"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"5.90","1":"5.90"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"5.70","1":"5.70"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"5.40","1":"5.40"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"5.65","1":"5.65"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"5.55","1":"5.55"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"5.65","1":"5.65"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"5.45","1":"5.45"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"5.65","1":"5.65"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"5.60","1":"5.60"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"5.75","1":"5.75"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"5.10","1":"5.10"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"5.45","1":"5.45"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"5.35","1":"5.35"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"5.35","1":"5.35"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"5.15","1":"5.15"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"5.10","1":"5.10"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"5.05","1":"5.05"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"5.10","1":"5.10"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"5.20","1":"5.20"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"5.20","1":"5.20"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"6.10","1":"6.10"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"6.45","1":"6.45"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"6.15","1":"6.15"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"6.10","1":"6.10"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"6.15","1":"6.15"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"6.00","1":"6.00"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"6.70","1":"6.70"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"6.70","1":"6.70"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"7.15","1":"7.15"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"7.35","1":"7.35"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"7.45","1":"7.45"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"6.60","1":"6.60"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"6.70","1":"6.70"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"6.30","1":"6.30"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"6.50","1":"6.50"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"6.50","1":"6.50"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"6.30","1":"6.30"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"6.30","1":"6.30"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"6.20","1":"6.20"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"6.40","1":"6.40"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"6.50","1":"6.50"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"6.70","1":"6.70"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"6.50","1":"6.50"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"6.35","1":"6.35"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"5.90","1":"5.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"6.00","1":"6.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"6.20","1":"6.20"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"6.10","1":"6.10"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"6.35","1":"6.35"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"6.05","1":"6.05"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"6.00","1":"6.00"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"6.05","1":"6.05"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"6.05","1":"6.05"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"6.35","1":"6.35"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"6.10","1":"6.10"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"6.10","1":"6.10"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"6.25","1":"6.25"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"6.15","1":"6.15"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"6.45","1":"6.45"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"6.35","1":"6.35"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"6.70","1":"6.70"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"7.35","1":"7.35"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"7.25","1":"7.25"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"7.05","1":"7.05"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"6.75","1":"6.75"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"7.00","1":"7.00"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"6.65","1":"6.65"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"6.65","1":"6.65"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"6.75","1":"6.75"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"6.23","1":"6.23"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"6.50","1":"6.50"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"6.30","1":"6.30"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"6.04","1":"6.04"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"6.00","1":"6.00"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"6.15","1":"6.15"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"5.66","1":"5.66"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"4.90","1":"4.90"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"5.00","1":"5.00"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"4.81","1":"4.81"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"5.50","1":"5.50"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"5.62","1":"5.62"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"6.00","1":"6.00"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"5.75","1":"5.75"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"5.61","1":"5.61"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"4.99","1":"4.99"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"5.00","1":"5.00"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"4.85","1":"4.85"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"4.99","1":"4.99"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"4.52","1":"4.52"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"4.85","1":"4.85"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"4.85","1":"4.85"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"4.85","1":"4.85"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"4.81","1":"4.81"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"4.77","1":"4.77"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"4.73","1":"4.73"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"4.69","1":"4.69"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"4.66","1":"4.66"},{"s_date":"Jul 14, 08","0":"Jul 14, 08","s_close":"3.80","1":"3.80"},{"s_date":"Jul 15, 08","0":"Jul 15, 08","s_close":"4.36","1":"4.36"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"3.67","1":"3.67"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"3.90","1":"3.90"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"4.58","1":"4.58"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"4.01","1":"4.01"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"4.00","1":"4.00"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"3.60","1":"3.60"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"4.20","1":"4.20"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"3.65","1":"3.65"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"3.60","1":"3.60"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"3.60","1":"3.60"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"3.80","1":"3.80"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"3.99","1":"3.99"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"3.99","1":"3.99"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"4.30","1":"4.30"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"3.80","1":"3.80"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"3.60","1":"3.60"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"4.48","1":"4.48"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"3.51","1":"3.51"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"4.10","1":"4.10"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"3.75","1":"3.75"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"3.60","1":"3.60"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"3.51","1":"3.51"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"3.60","1":"3.60"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"3.60","1":"3.60"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"3.92","1":"3.92"},{"s_date":"Oct 09, 08","0":"Oct 09, 08","s_close":"4.20","1":"4.20"},{"s_date":"Oct 10, 08","0":"Oct 10, 08","s_close":"4.33","1":"4.33"},{"s_date":"Oct 14, 08","0":"Oct 14, 08","s_close":"4.58","1":"4.58"},{"s_date":"Oct 15, 08","0":"Oct 15, 08","s_close":"4.45","1":"4.45"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"4.00","1":"4.00"},{"s_date":"Oct 17, 08","0":"Oct 17, 08","s_close":"4.35","1":"4.35"},{"s_date":"Oct 21, 08","0":"Oct 21, 08","s_close":"4.43","1":"4.43"},{"s_date":"Oct 22, 08","0":"Oct 22, 08","s_close":"4.35","1":"4.35"},{"s_date":"Oct 23, 08","0":"Oct 23, 08","s_close":"4.05","1":"4.05"},{"s_date":"Oct 24, 08","0":"Oct 24, 08","s_close":"3.10","1":"3.10"},{"s_date":"Oct 29, 08","0":"Oct 29, 08","s_close":"3.20","1":"3.20"},{"s_date":"Oct 31, 08","0":"Oct 31, 08","s_close":"3.16","1":"3.16"},{"s_date":"Nov 03, 08","0":"Nov 03, 08","s_close":"3.21","1":"3.21"},{"s_date":"Nov 05, 08","0":"Nov 05, 08","s_close":"3.31","1":"3.31"},{"s_date":"Nov 06, 08","0":"Nov 06, 08","s_close":"3.30","1":"3.30"},{"s_date":"Nov 14, 08","0":"Nov 14, 08","s_close":"3.05","1":"3.05"},{"s_date":"Nov 17, 08","0":"Nov 17, 08","s_close":"3.25","1":"3.25"},{"s_date":"Nov 19, 08","0":"Nov 19, 08","s_close":"3.06","1":"3.06"},{"s_date":"Nov 24, 08","0":"Nov 24, 08","s_close":"3.07","1":"3.07"},{"s_date":"Nov 25, 08","0":"Nov 25, 08","s_close":"3.06","1":"3.06"},{"s_date":"Nov 26, 08","0":"Nov 26, 08","s_close":"3.06","1":"3.06"},{"s_date":"Dec 12, 08","0":"Dec 12, 08","s_close":"3.07","1":"3.07"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"3.30","1":"3.30"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"3.30","1":"3.30"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"3.49","1":"3.49"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"3.50","1":"3.50"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"3.23","1":"3.23"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"3.35","1":"3.35"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"3.85","1":"3.85"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"4.10","1":"4.10"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"3.94","1":"3.94"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"3.94","1":"3.94"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"3.80","1":"3.80"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"4.04","1":"4.04"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"4.25","1":"4.25"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"4.35","1":"4.35"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"4.50","1":"4.50"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"3.90","1":"3.90"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"4.00","1":"4.00"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"3.90","1":"3.90"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"3.69","1":"3.69"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"3.34","1":"3.34"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"3.49","1":"3.49"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"3.55","1":"3.55"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"3.40","1":"3.40"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"3.48","1":"3.48"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"3.40","1":"3.40"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"3.55","1":"3.55"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"3.50","1":"3.50"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"3.50","1":"3.50"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"3.60","1":"3.60"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"3.63","1":"3.63"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"3.90","1":"3.90"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"3.62","1":"3.62"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"3.10","1":"3.10"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"3.20","1":"3.20"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"3.55","1":"3.55"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"3.51","1":"3.51"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"3.59","1":"3.59"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"3.51","1":"3.51"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"3.25","1":"3.25"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"3.55","1":"3.55"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"3.85","1":"3.85"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"3.67","1":"3.67"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.61","1":"3.61"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"3.68","1":"3.68"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"3.62","1":"3.62"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"3.67","1":"3.67"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"3.70","1":"3.70"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"3.88","1":"3.88"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"4.00","1":"4.00"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"4.10","1":"4.10"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"4.11","1":"4.11"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"4.15","1":"4.15"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"4.06","1":"4.06"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.90","1":"3.90"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"4.17","1":"4.17"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"4.34","1":"4.34"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"4.00","1":"4.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"4.05","1":"4.05"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"4.05","1":"4.05"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"4.24","1":"4.24"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"3.92","1":"3.92"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"3.92","1":"3.92"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"3.45","1":"3.45"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"3.50","1":"3.50"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"3.44","1":"3.44"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"3.50","1":"3.50"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"3.37","1":"3.37"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"3.60","1":"3.60"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"3.36","1":"3.36"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"3.40","1":"3.40"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"3.33","1":"3.33"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"3.40","1":"3.40"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"3.60","1":"3.60"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"3.75","1":"3.75"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"3.62","1":"3.62"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"3.62","1":"3.62"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"3.89","1":"3.89"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"3.60","1":"3.60"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"3.89","1":"3.89"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"3.89","1":"3.89"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"3.37","1":"3.37"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"3.32","1":"3.32"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"3.58","1":"3.58"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"3.40","1":"3.40"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"3.51","1":"3.51"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"3.59","1":"3.59"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"3.65","1":"3.65"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"3.60","1":"3.60"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"3.66","1":"3.66"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"3.70","1":"3.70"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"3.71","1":"3.71"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"3.73","1":"3.73"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"3.75","1":"3.75"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"3.73","1":"3.73"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"3.71","1":"3.71"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"3.84","1":"3.84"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"3.71","1":"3.71"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"3.71","1":"3.71"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"3.70","1":"3.70"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"3.83","1":"3.83"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.65","1":"3.65"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.70","1":"3.70"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"3.75","1":"3.75"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"3.75","1":"3.75"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"3.12","1":"3.12"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"3.38","1":"3.38"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"3.39","1":"3.39"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"3.49","1":"3.49"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"3.47","1":"3.47"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"3.50","1":"3.50"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"3.60","1":"3.60"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"3.60","1":"3.60"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"3.45","1":"3.45"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"3.41","1":"3.41"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"3.50","1":"3.50"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"3.56","1":"3.56"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.67","1":"3.67"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"3.61","1":"3.61"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"3.61","1":"3.61"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"3.75","1":"3.75"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"3.71","1":"3.71"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"3.75","1":"3.75"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"3.75","1":"3.75"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"3.75","1":"3.75"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"3.89","1":"3.89"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"3.88","1":"3.88"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"4.00","1":"4.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"3.76","1":"3.76"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"4.07","1":"4.07"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"3.76","1":"3.76"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"4.09","1":"4.09"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"4.08","1":"4.08"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"4.05","1":"4.05"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"4.35","1":"4.35"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"4.25","1":"4.25"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.00","1":"5.00"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.35","1":"5.35"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"5.47","1":"5.47"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"5.39","1":"5.39"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"5.30","1":"5.30"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"5.30","1":"5.30"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"5.01","1":"5.01"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"5.21","1":"5.21"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"5.17","1":"5.17"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.10","1":"5.10"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"5.05","1":"5.05"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"3.83","1":"3.83"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"3.98","1":"3.98"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"4.30","1":"4.30"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"4.60","1":"4.60"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"4.57","1":"4.57"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"4.51","1":"4.51"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"4.80","1":"4.80"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"4.80","1":"4.80"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"4.54","1":"4.54"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"4.70","1":"4.70"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"4.79","1":"4.79"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"4.64","1":"4.64"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"4.55","1":"4.55"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"4.50","1":"4.50"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"4.74","1":"4.74"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"4.65","1":"4.65"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"4.75","1":"4.75"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"4.74","1":"4.74"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"4.73","1":"4.73"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"4.61","1":"4.61"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"4.52","1":"4.52"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"4.63","1":"4.63"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"4.70","1":"4.70"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"4.80","1":"4.80"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"4.80","1":"4.80"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"4.82","1":"4.82"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"4.66","1":"4.66"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"4.72","1":"4.72"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"4.79","1":"4.79"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"4.65","1":"4.65"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"4.79","1":"4.79"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"4.52","1":"4.52"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"4.70","1":"4.70"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"4.70","1":"4.70"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"4.99","1":"4.99"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"4.75","1":"4.75"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"4.70","1":"4.70"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"4.80","1":"4.80"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"4.85","1":"4.85"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"4.81","1":"4.81"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"4.93","1":"4.93"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"4.90","1":"4.90"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"4.91","1":"4.91"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"5.09","1":"5.09"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"4.95","1":"4.95"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"5.00","1":"5.00"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"4.96","1":"4.96"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"5.01","1":"5.01"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"5.04","1":"5.04"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"5.05","1":"5.05"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"4.70","1":"4.70"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"4.95","1":"4.95"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"4.98","1":"4.98"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"4.95","1":"4.95"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"4.95","1":"4.95"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"4.99","1":"4.99"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"5.18","1":"5.18"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"5.19","1":"5.19"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"5.22","1":"5.22"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"5.20","1":"5.20"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"5.02","1":"5.02"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"5.10","1":"5.10"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"5.45","1":"5.45"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"5.37","1":"5.37"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"5.50","1":"5.50"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"5.20","1":"5.20"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"5.21","1":"5.21"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"5.15","1":"5.15"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"5.30","1":"5.30"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"5.15","1":"5.15"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"5.20","1":"5.20"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"5.22","1":"5.22"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"5.75","1":"5.75"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"5.69","1":"5.69"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"5.65","1":"5.65"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"5.64","1":"5.64"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"5.43","1":"5.43"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"5.40","1":"5.40"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"5.84","1":"5.84"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"5.41","1":"5.41"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"5.80","1":"5.80"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"5.51","1":"5.51"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"5.47","1":"5.47"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"5.50","1":"5.50"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"5.50","1":"5.50"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"5.51","1":"5.51"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"5.52","1":"5.52"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"5.70","1":"5.70"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"5.84","1":"5.84"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"5.85","1":"5.85"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"5.65","1":"5.65"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"5.66","1":"5.66"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"5.60","1":"5.60"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"5.56","1":"5.56"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"5.58","1":"5.58"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"5.82","1":"5.82"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.98","1":"5.98"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"5.89","1":"5.89"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"5.66","1":"5.66"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"5.99","1":"5.99"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"6.00","1":"6.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"6.24","1":"6.24"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"5.77","1":"5.77"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"5.47","1":"5.47"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"5.52","1":"5.52"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"5.70","1":"5.70"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"5.75","1":"5.75"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"5.40","1":"5.40"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"5.19","1":"5.19"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"5.21","1":"5.21"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"5.31","1":"5.31"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"5.25","1":"5.25"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"5.64","1":"5.64"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"5.25","1":"5.25"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"5.45","1":"5.45"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"5.38","1":"5.38"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"5.40","1":"5.40"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"5.99","1":"5.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"5.80","1":"5.80"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"5.57","1":"5.57"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"5.46","1":"5.46"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"5.41","1":"5.41"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"5.69","1":"5.69"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"5.59","1":"5.59"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"5.37","1":"5.37"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"5.40","1":"5.40"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"5.64","1":"5.64"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"5.40","1":"5.40"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"5.20","1":"5.20"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"5.36","1":"5.36"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"5.29","1":"5.29"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"5.90","1":"5.90"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"5.57","1":"5.57"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"5.50","1":"5.50"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"5.79","1":"5.79"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"5.55","1":"5.55"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"5.73","1":"5.73"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"5.94","1":"5.94"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"5.89","1":"5.89"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"5.96","1":"5.96"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"5.40","1":"5.40"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"5.98","1":"5.98"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"5.99","1":"5.99"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"5.75","1":"5.75"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"5.98","1":"5.98"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"6.00","1":"6.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"5.31","1":"5.31"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"5.84","1":"5.84"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"5.79","1":"5.79"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"5.01","1":"5.01"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"5.86","1":"5.86"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"5.75","1":"5.75"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"5.60","1":"5.60"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"5.75","1":"5.75"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"5.80","1":"5.80"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"5.60","1":"5.60"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"5.74","1":"5.74"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"5.75","1":"5.75"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"5.98","1":"5.98"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"5.96","1":"5.96"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"5.89","1":"5.89"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"6.00","1":"6.00"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"6.10","1":"6.10"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"6.10","1":"6.10"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"6.05","1":"6.05"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"6.25","1":"6.25"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"6.45","1":"6.45"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"6.48","1":"6.48"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"6.69","1":"6.69"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"6.68","1":"6.68"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"6.59","1":"6.59"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"6.61","1":"6.61"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"6.68","1":"6.68"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"6.64","1":"6.64"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"6.55","1":"6.55"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"6.64","1":"6.64"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"6.50","1":"6.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.44","1":"5.44"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"5.40","1":"5.40"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.46","1":"5.46"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"5.35","1":"5.35"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"5.39","1":"5.39"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"5.38","1":"5.38"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"5.35","1":"5.35"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"5.55","1":"5.55"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"5.51","1":"5.51"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"5.40","1":"5.40"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.66","1":"5.66"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"5.55","1":"5.55"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"5.67","1":"5.67"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"5.77","1":"5.77"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"5.85","1":"5.85"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"5.64","1":"5.64"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"5.61","1":"5.61"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"5.40","1":"5.40"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"5.65","1":"5.65"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"5.75","1":"5.75"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"5.73","1":"5.73"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"5.65","1":"5.65"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"5.65","1":"5.65"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"5.64","1":"5.64"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"5.51","1":"5.51"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"5.75","1":"5.75"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"5.76","1":"5.76"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"5.71","1":"5.71"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"5.79","1":"5.79"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"5.99","1":"5.99"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"6.10","1":"6.10"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"5.90","1":"5.90"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"6.10","1":"6.10"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"6.08","1":"6.08"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"6.01","1":"6.01"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"6.15","1":"6.15"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"6.06","1":"6.06"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"6.06","1":"6.06"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"6.15","1":"6.15"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"5.93","1":"5.93"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"6.07","1":"6.07"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"6.08","1":"6.08"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"6.12","1":"6.12"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"6.05","1":"6.05"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"6.16","1":"6.16"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"6.14","1":"6.14"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"6.10","1":"6.10"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"6.20","1":"6.20"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"6.10","1":"6.10"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"6.11","1":"6.11"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"6.12","1":"6.12"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"6.25","1":"6.25"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"6.30","1":"6.30"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"6.12","1":"6.12"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"6.30","1":"6.30"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"6.22","1":"6.22"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"6.40","1":"6.40"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"6.18","1":"6.18"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"6.12","1":"6.12"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"6.47","1":"6.47"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"6.90","1":"6.90"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"6.74","1":"6.74"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.36","1":"6.36"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"6.36","1":"6.36"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"6.90","1":"6.90"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"7.07","1":"7.07"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"7.09","1":"7.09"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"6.05","1":"6.05"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"5.87","1":"5.87"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"5.87","1":"5.87"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"5.87","1":"5.87"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"6.69","1":"6.69"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"6.47","1":"6.47"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"6.47","1":"6.47"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"6.50","1":"6.50"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"6.69","1":"6.69"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"6.70","1":"6.70"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"6.55","1":"6.55"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"6.50","1":"6.50"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"6.40","1":"6.40"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"6.40","1":"6.40"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"6.70","1":"6.70"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"6.70","1":"6.70"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"7.00","1":"7.00"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"6.88","1":"6.88"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"6.60","1":"6.60"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"6.75","1":"6.75"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"6.80","1":"6.80"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"6.80","1":"6.80"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"6.31","1":"6.31"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"6.52","1":"6.52"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"6.52","1":"6.52"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"6.80","1":"6.80"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"6.40","1":"6.40"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"6.41","1":"6.41"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"6.50","1":"6.50"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"6.50","1":"6.50"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"6.73","1":"6.73"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"6.90","1":"6.90"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"6.99","1":"6.99"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"6.99","1":"6.99"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"7.20","1":"7.20"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"7.07","1":"7.07"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"6.82","1":"6.82"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"6.82","1":"6.82"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.82","1":"6.82"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.84","1":"6.84"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.84","1":"6.84"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"6.66","1":"6.66"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"6.66","1":"6.66"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"6.75","1":"6.75"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"6.75","1":"6.75"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"6.75","1":"6.75"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"6.15","1":"6.15"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"6.50","1":"6.50"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"6.90","1":"6.90"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"6.50","1":"6.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"5.91","1":"5.91"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"5.92","1":"5.92"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"6.75","1":"6.75"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"6.75","1":"6.75"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"7.20","1":"7.20"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"7.70","1":"7.70"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"7.70","1":"7.70"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"7.46","1":"7.46"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"7.46","1":"7.46"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"6.70","1":"6.70"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"6.80","1":"6.80"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"7.05","1":"7.05"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"7.23","1":"7.23"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"7.10","1":"7.10"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"7.05","1":"7.05"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.75","1":"6.75"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.90","1":"6.90"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"6.99","1":"6.99"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"7.05","1":"7.05"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"6.02","1":"6.02"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"6.40","1":"6.40"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"6.77","1":"6.77"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"6.77","1":"6.77"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"6.25","1":"6.25"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"6.75","1":"6.75"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"6.50","1":"6.50"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"6.50","1":"6.50"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"6.12","1":"6.12"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"6.87","1":"6.87"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"6.87","1":"6.87"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"6.26","1":"6.26"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"6.50","1":"6.50"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"6.43","1":"6.43"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"6.54","1":"6.54"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"6.60","1":"6.60"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"6.60","1":"6.60"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"6.55","1":"6.55"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"6.57","1":"6.57"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"6.57","1":"6.57"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"6.60","1":"6.60"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"6.56","1":"6.56"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"6.63","1":"6.63"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"6.63","1":"6.63"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"6.55","1":"6.55"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"6.55","1":"6.55"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"6.50","1":"6.50"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"6.19","1":"6.19"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"6.50","1":"6.50"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"6.50","1":"6.50"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"6.60","1":"6.60"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"6.55","1":"6.55"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"6.63","1":"6.63"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"6.63","1":"6.63"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"6.60","1":"6.60"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"6.65","1":"6.65"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"6.54","1":"6.54"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"6.95","1":"6.95"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"6.90","1":"6.90"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"6.70","1":"6.70"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"6.65","1":"6.65"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"6.70","1":"6.70"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"6.65","1":"6.65"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"6.65","1":"6.65"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"6.65","1":"6.65"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"6.52","1":"6.52"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"6.52","1":"6.52"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"6.61","1":"6.61"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"6.70","1":"6.70"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"6.70","1":"6.70"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"6.70","1":"6.70"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"6.84","1":"6.84"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"6.98","1":"6.98"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"7.33","1":"7.33"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"6.58","1":"6.58"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"6.84","1":"6.84"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"6.99","1":"6.99"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"6.97","1":"6.97"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"6.90","1":"6.90"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"6.89","1":"6.89"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"6.92","1":"6.92"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"6.92","1":"6.92"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"6.75","1":"6.75"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"6.75","1":"6.75"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"6.75","1":"6.75"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"6.60","1":"6.60"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"6.81","1":"6.81"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"6.72","1":"6.72"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"6.11","1":"6.11"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"6.11","1":"6.11"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"6.30","1":"6.30"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"6.30","1":"6.30"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"6.40","1":"6.40"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"6.04","1":"6.04"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"6.80","1":"6.80"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"6.80","1":"6.80"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"6.80","1":"6.80"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"6.69","1":"6.69"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"6.65","1":"6.65"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.66","1":"6.66"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.77","1":"6.77"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.77","1":"6.77"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"6.77","1":"6.77"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"6.26","1":"6.26"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"6.26","1":"6.26"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"6.40","1":"6.40"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"6.72","1":"6.72"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"6.98","1":"6.98"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"6.55","1":"6.55"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"7.12","1":"7.12"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"7.10","1":"7.10"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"7.20","1":"7.20"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"6.71","1":"6.71"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"7.16","1":"7.16"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"7.45","1":"7.45"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"7.48","1":"7.48"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"6.91","1":"6.91"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"7.25","1":"7.25"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"7.25","1":"7.25"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"7.10","1":"7.10"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.90","1":"6.90"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"7.25","1":"7.25"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"7.04","1":"7.04"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"7.07","1":"7.07"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"7.07","1":"7.07"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"7.47","1":"7.47"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"7.51","1":"7.51"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.42","1":"7.42"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.21","1":"7.21"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"6.80","1":"6.80"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.07","1":"7.07"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.15","1":"7.15"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"6.88","1":"6.88"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.36","1":"7.36"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.36","1":"7.36"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.36","1":"7.36"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.40","1":"7.40"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.25","1":"7.25"},{"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":"7.25","1":"7.25"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.25","1":"7.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.84","1":"7.84"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.38","1":"7.38"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"7.60","1":"7.60"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"8.50","1":"8.50"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"7.97","1":"7.97"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"7.45","1":"7.45"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"7.18","1":"7.18"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"7.23","1":"7.23"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"7.50","1":"7.50"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.54","1":"7.54"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"7.80","1":"7.80"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"7.90","1":"7.90"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.90","1":"7.90"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"7.94","1":"7.94"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"7.55","1":"7.55"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"7.60","1":"7.60"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.65","1":"7.65"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"8.22","1":"8.22"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"8.00","1":"8.00"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.97","1":"7.97"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"7.97","1":"7.97"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"7.85","1":"7.85"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.75","1":"7.75"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"7.98","1":"7.98"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.80","1":"7.80"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"7.75","1":"7.75"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.40","1":"7.40"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"7.65","1":"7.65"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.90","1":"7.90"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"8.25","1":"8.25"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.90","1":"7.90"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.95","1":"7.95"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"8.39","1":"8.39"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"8.35","1":"8.35"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"8.36","1":"8.36"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"8.31","1":"8.31"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"7.35","1":"7.35"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.23","1":"7.23"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"6.66","1":"6.66"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.14","1":"7.14"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"7.25","1":"7.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"7.65","1":"7.65"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.67","1":"7.67"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.25","1":"7.25"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.70","1":"7.70"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.80","1":"7.80"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.99","1":"7.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"8.20","1":"8.20"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.50","1":"8.50"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.60","1":"8.60"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"9.40","1":"9.40"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"9.50","1":"9.50"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"9.40","1":"9.40"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.64","1":"8.64"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.65","1":"8.65"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"9.00","1":"9.00"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"8.60","1":"8.60"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"8.68","1":"8.68"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"8.20","1":"8.20"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"8.49","1":"8.49"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"8.45","1":"8.45"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"8.26","1":"8.26"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"8.35","1":"8.35"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"8.79","1":"8.79"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"8.70","1":"8.70"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"8.70","1":"8.70"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"8.95","1":"8.95"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"8.51","1":"8.51"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"8.50","1":"8.50"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"9.00","1":"9.00"},{"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":"9.00","1":"9.00"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.10","1":"9.10"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"9.04","1":"9.04"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"8.30","1":"8.30"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"8.36","1":"8.36"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"8.30","1":"8.30"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"8.31","1":"8.31"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"8.99","1":"8.99"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"8.50","1":"8.50"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"8.47","1":"8.47"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"8.15","1":"8.15"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"8.00","1":"8.00"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"7.50","1":"7.50"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.95","1":"7.95"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.99","1":"7.99"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"8.05","1":"8.05"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"8.05","1":"8.05"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"8.33","1":"8.33"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"8.90","1":"8.90"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"8.50","1":"8.50"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"9.40","1":"9.40"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"9.50","1":"9.50"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"9.29","1":"9.29"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"9.24","1":"9.24"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"9.69","1":"9.69"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"9.70","1":"9.70"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"10.04","1":"10.04"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"10.44","1":"10.44"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"10.35","1":"10.35"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"10.58","1":"10.58"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"10.91","1":"10.91"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"9.21","1":"9.21"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.05","1":"9.05"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"9.69","1":"9.69"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"9.10","1":"9.10"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"9.60","1":"9.60"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"9.71","1":"9.71"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"9.60","1":"9.60"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"9.37","1":"9.37"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"9.70","1":"9.70"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"9.38","1":"9.38"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"10.20","1":"10.20"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"10.29","1":"10.29"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"10.30","1":"10.30"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"10.10","1":"10.10"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"10.59","1":"10.59"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"10.63","1":"10.63"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"10.84","1":"10.84"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"10.84","1":"10.84"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"10.44","1":"10.44"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"10.00","1":"10.00"},{"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":"10.39","1":"10.39"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"10.25","1":"10.25"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"9.83","1":"9.83"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"10.00","1":"10.00"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"10.46","1":"10.46"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"9.60","1":"9.60"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"9.75","1":"9.75"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"9.55","1":"9.55"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"9.97","1":"9.97"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"10.39","1":"10.39"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"10.50","1":"10.50"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"10.49","1":"10.49"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"10.50","1":"10.50"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"10.98","1":"10.98"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"10.75","1":"10.75"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"10.50","1":"10.50"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"10.10","1":"10.10"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"9.99","1":"9.99"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"9.98","1":"9.98"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"9.75","1":"9.75"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"9.74","1":"9.74"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"9.60","1":"9.60"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"9.83","1":"9.83"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"10.03","1":"10.03"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"9.40","1":"9.40"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"9.01","1":"9.01"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"9.50","1":"9.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"9.00","1":"9.00"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"9.12","1":"9.12"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"9.81","1":"9.81"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"10.19","1":"10.19"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"10.19","1":"10.19"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"9.80","1":"9.80"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"10.20","1":"10.20"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"11.13","1":"11.13"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"10.85","1":"10.85"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"10.78","1":"10.78"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"11.04","1":"11.04"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"11.15","1":"11.15"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"11.81","1":"11.81"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"12.58","1":"12.58"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"12.49","1":"12.49"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"12.25","1":"12.25"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"12.25","1":"12.25"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"12.02","1":"12.02"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"11.52","1":"11.52"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"12.25","1":"12.25"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"12.69","1":"12.69"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"13.69","1":"13.69"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"14.54","1":"14.54"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"14.90","1":"14.90"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"15.25","1":"15.25"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"15.28","1":"15.28"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"15.59","1":"15.59"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"15.38","1":"15.38"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"15.25","1":"15.25"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"14.75","1":"14.75"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"14.75","1":"14.75"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"14.68","1":"14.68"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"14.39","1":"14.39"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"14.90","1":"14.90"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"15.86","1":"15.86"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"15.85","1":"15.85"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"15.63","1":"15.63"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"15.95","1":"15.95"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.19","1":"16.19"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"15.32","1":"15.32"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"15.55","1":"15.55"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"16.55","1":"16.55"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.17","1":"19.17"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.71","1":"18.71"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"18.45","1":"18.45"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"17.93","1":"17.93"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"17.90","1":"17.90"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"17.08","1":"17.08"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"17.30","1":"17.30"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"17.87","1":"17.87"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"17.50","1":"17.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"17.25","1":"17.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"17.70","1":"17.70"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"17.02","1":"17.02"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"17.00","1":"17.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"16.11","1":"16.11"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"15.14","1":"15.14"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"16.01","1":"16.01"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"15.06","1":"15.06"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"15.91","1":"15.91"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"15.70","1":"15.70"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"15.35","1":"15.35"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"15.36","1":"15.36"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"15.46","1":"15.46"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"15.55","1":"15.55"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"15.60","1":"15.60"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"16.09","1":"16.09"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"16.50","1":"16.50"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"16.50","1":"16.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"15.93","1":"15.93"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"15.90","1":"15.90"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"16.30","1":"16.30"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"16.47","1":"16.47"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"16.50","1":"16.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"16.60","1":"16.60"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"16.05","1":"16.05"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"16.25","1":"16.25"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"16.68","1":"16.68"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"15.80","1":"15.80"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"15.95","1":"15.95"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"15.56","1":"15.56"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"16.39","1":"16.39"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"16.50","1":"16.50"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"16.54","1":"16.54"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"18.54","1":"18.54"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"18.97","1":"18.97"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"18.90","1":"18.90"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"19.07","1":"19.07"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"19.69","1":"19.69"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"20.69","1":"20.69"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"20.96","1":"20.96"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"20.50","1":"20.50"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"19.65","1":"19.65"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"19.41","1":"19.41"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"19.40","1":"19.40"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"20.39","1":"20.39"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"20.97","1":"20.97"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"20.75","1":"20.75"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"20.61","1":"20.61"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"20.87","1":"20.87"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"21.11","1":"21.11"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"21.35","1":"21.35"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"21.48","1":"21.48"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"20.41","1":"20.41"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"20.83","1":"20.83"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"20.97","1":"20.97"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"20.74","1":"20.74"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"19.84","1":"19.84"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"20.38","1":"20.38"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"20.00","1":"20.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"19.89","1":"19.89"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"19.30","1":"19.30"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.91","1":"18.91"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.52","1":"19.52"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"19.31","1":"19.31"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"19.60","1":"19.60"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"19.50","1":"19.50"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"19.16","1":"19.16"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"19.36","1":"19.36"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"19.23","1":"19.23"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"19.32","1":"19.32"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"19.25","1":"19.25"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"19.55","1":"19.55"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"19.51","1":"19.51"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"19.60","1":"19.60"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"19.54","1":"19.54"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"19.55","1":"19.55"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"19.71","1":"19.71"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"19.50","1":"19.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"19.05","1":"19.05"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"19.15","1":"19.15"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"18.40","1":"18.40"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"18.60","1":"18.60"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"18.83","1":"18.83"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"18.78","1":"18.78"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"19.40","1":"19.40"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"19.05","1":"19.05"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"19.35","1":"19.35"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"19.05","1":"19.05"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.82","1":"18.82"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.95","1":"18.95"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"19.75","1":"19.75"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.09","1":"19.09"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"18.26","1":"18.26"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"18.85","1":"18.85"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"18.97","1":"18.97"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"18.65","1":"18.65"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"18.65","1":"18.65"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"18.50","1":"18.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"18.20","1":"18.20"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.20","1":"18.20"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"17.75","1":"17.75"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"18.39","1":"18.39"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"18.50","1":"18.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"18.74","1":"18.74"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"18.10","1":"18.10"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"19.10","1":"19.10"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"20.10","1":"20.10"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"21.10","1":"21.10"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"22.15","1":"22.15"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"22.79","1":"22.79"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"23.92","1":"23.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"25.11","1":"25.11"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"26.11","1":"26.11"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"25.54","1":"25.54"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"25.59","1":"25.59"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"25.68","1":"25.68"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"26.96","1":"26.96"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"28.30","1":"28.30"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"29.71","1":"29.71"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"28.95","1":"28.95"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"30.39","1":"30.39"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"28.88","1":"28.88"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"27.50","1":"27.50"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"26.32","1":"26.32"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"26.17","1":"26.17"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"26.16","1":"26.16"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"25.83","1":"25.83"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"27.12","1":"27.12"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"28.04","1":"28.04"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"27.55","1":"27.55"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"27.20","1":"27.20"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"26.70","1":"26.70"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"25.80","1":"25.80"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"26.14","1":"26.14"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"26.13","1":"26.13"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"25.78","1":"25.78"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"25.85","1":"25.85"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"27.13","1":"27.13"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"27.17","1":"27.17"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"27.86","1":"27.86"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"28.55","1":"28.55"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"27.13","1":"27.13"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"26.05","1":"26.05"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"24.81","1":"24.81"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"24.48","1":"24.48"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.62","1":"23.62"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"24.03","1":"24.03"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.58","1":"24.58"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"24.75","1":"24.75"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"25.98","1":"25.98"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"27.13","1":"27.13"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"27.65","1":"27.65"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"28.87","1":"28.87"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"28.09","1":"28.09"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"27.05","1":"27.05"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"28.18","1":"28.18"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"27.57","1":"27.57"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"27.50","1":"27.50"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"27.52","1":"27.52"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"27.10","1":"27.10"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"27.20","1":"27.20"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"27.05","1":"27.05"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"26.75","1":"26.75"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"26.03","1":"26.03"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.46","1":"25.46"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.92","1":"25.92"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"27.30","1":"27.30"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"27.00","1":"27.00"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"27.80","1":"27.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"27.63","1":"27.63"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.25","1":"27.25"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"26.06","1":"26.06"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.08","1":"26.08"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.23","1":"26.23"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"26.25","1":"26.25"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.53","1":"26.53"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.31","1":"26.31"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.31","1":"26.31"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"26.18","1":"26.18"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"25.55","1":"25.55"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.75","1":"25.75"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.42","1":"25.42"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.19","1":"25.19"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"24.58","1":"24.58"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.80","1":"24.80"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"25.72","1":"25.72"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"26.60","1":"26.60"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"26.82","1":"26.82"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"26.01","1":"26.01"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.83","1":"25.83"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"24.99","1":"24.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.58","1":"25.58"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"26.63","1":"26.63"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"26.32","1":"26.32"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"27.09","1":"27.09"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"26.44","1":"26.44"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"26.49","1":"26.49"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"26.36","1":"26.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"26.60","1":"26.60"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"25.75","1":"25.75"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"25.02","1":"25.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"25.49","1":"25.49"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"26.56","1":"26.56"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"27.64","1":"27.64"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"27.21","1":"27.21"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"28.57","1":"28.57"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"29.99","1":"29.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"31.48","1":"31.48"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.28","1":"30.28"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"31.24","1":"31.24"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"32.80","1":"32.80"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"34.44","1":"34.44"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"32.90","1":"32.90"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"31.45","1":"31.45"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"30.55","1":"30.55"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"29.34","1":"29.34"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"29.28","1":"29.28"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"29.21","1":"29.21"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.27","1":"29.27"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"27.91","1":"27.91"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"27.41","1":"27.41"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"28.78","1":"28.78"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"28.58","1":"28.58"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"28.46","1":"28.46"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"27.30","1":"27.30"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"27.18","1":"27.18"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"25.29","1":"25.29"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"24.05","1":"24.05"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"22.85","1":"22.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"21.99","1":"21.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"22.01","1":"22.01"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"20.91","1":"20.91"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"21.95","1":"21.95"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"22.17","1":"22.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"22.84","1":"22.84"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"23.10","1":"23.10"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"24.25","1":"24.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"25.46","1":"25.46"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"24.81","1":"24.81"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"24.32","1":"24.32"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"24.72","1":"24.72"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"24.76","1":"24.76"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"24.89","1":"24.89"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"24.50","1":"24.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"24.40","1":"24.40"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"24.81","1":"24.81"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"24.48","1":"24.48"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"24.50","1":"24.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"24.49","1":"24.49"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"24.13","1":"24.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"23.82","1":"23.82"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"24.20","1":"24.20"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"24.32","1":"24.32"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"23.99","1":"23.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"24.43","1":"24.43"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"23.28","1":"23.28"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"23.40","1":"23.40"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"23.45","1":"23.45"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"23.60","1":"23.60"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"23.65","1":"23.65"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"23.05","1":"23.05"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"23.60","1":"23.60"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"22.86","1":"22.86"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"23.70","1":"23.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"23.23","1":"23.23"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"23.70","1":"23.70"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"23.90","1":"23.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"24.05","1":"24.05"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"24.33","1":"24.33"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"24.23","1":"24.23"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"23.98","1":"23.98"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"23.70","1":"23.70"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"24.82","1":"24.82"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"24.99","1":"24.99"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"25.17","1":"25.17"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"24.65","1":"24.65"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"24.01","1":"24.01"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"24.46","1":"24.46"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"24.64","1":"24.64"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"24.70","1":"24.70"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"24.84","1":"24.84"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"24.78","1":"24.78"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"24.20","1":"24.20"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"24.40","1":"24.40"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"25.12","1":"25.12"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"25.12","1":"25.12"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"25.45","1":"25.45"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"25.33","1":"25.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"24.94","1":"24.94"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"25.49","1":"25.49"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"26.76","1":"26.76"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"28.09","1":"28.09"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"27.35","1":"27.35"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"27.06","1":"27.06"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"25.88","1":"25.88"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"26.76","1":"26.76"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"26.50","1":"26.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"26.90","1":"26.90"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"26.50","1":"26.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"26.60","1":"26.60"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"26.51","1":"26.51"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"27.04","1":"27.04"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"28.00","1":"28.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"28.40","1":"28.40"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"27.75","1":"27.75"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"28.50","1":"28.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"29.92","1":"29.92"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"30.58","1":"30.58"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.55","1":"30.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"30.58","1":"30.58"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"30.20","1":"30.20"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"29.59","1":"29.59"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"28.13","1":"28.13"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"26.73","1":"26.73"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"27.29","1":"27.29"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"26.66","1":"26.66"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"27.49","1":"27.49"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"27.73","1":"27.73"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"27.58","1":"27.58"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.86","1":"28.86"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"30.30","1":"30.30"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"29.27","1":"29.27"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"28.22","1":"28.22"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"26.81","1":"26.81"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"26.69","1":"26.69"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"27.17","1":"27.17"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"27.50","1":"27.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"27.03","1":"27.03"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"26.33","1":"26.33"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"26.56","1":"26.56"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"27.09","1":"27.09"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"27.05","1":"27.05"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"26.50","1":"26.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"26.99","1":"26.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"26.59","1":"26.59"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.52","1":"27.52"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"28.04","1":"28.04"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"26.72","1":"26.72"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"26.69","1":"26.69"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"28.02","1":"28.02"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"28.54","1":"28.54"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"28.48","1":"28.48"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"28.21","1":"28.21"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"28.03","1":"28.03"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"27.94","1":"27.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"28.22","1":"28.22"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"27.76","1":"27.76"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"27.77","1":"27.77"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"27.74","1":"27.74"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"28.02","1":"28.02"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"28.77","1":"28.77"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"25.65","1":"25.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"25.81","1":"25.81"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"26.06","1":"26.06"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"25.95","1":"25.95"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"25.99","1":"25.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"26.25","1":"26.25"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"27.55","1":"27.55"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"26.18","1":"26.18"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"24.89","1":"24.89"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"24.74","1":"24.74"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"24.95","1":"24.95"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"24.80","1":"24.80"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"25.05","1":"25.05"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"24.11","1":"24.11"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"24.40","1":"24.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"24.52","1":"24.52"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"24.02","1":"24.02"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"24.30","1":"24.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"24.52","1":"24.52"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"23.70","1":"23.70"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"22.45","1":"22.45"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"21.85","1":"21.85"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"22.14","1":"22.14"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"22.79","1":"22.79"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"22.38","1":"22.38"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"22.30","1":"22.30"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"22.50","1":"22.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"22.58","1":"22.58"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.98","1":"21.98"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"21.80","1":"21.80"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"21.52","1":"21.52"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"22.09","1":"22.09"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"21.45","1":"21.45"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"21.63","1":"21.63"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"21.85","1":"21.85"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.81","1":"21.81"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.66","1":"21.66"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.66","1":"21.66"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"21.40","1":"21.40"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"21.14","1":"21.14"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"21.10","1":"21.10"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"20.99","1":"20.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"21.45","1":"21.45"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"21.25","1":"21.25"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"20.77","1":"20.77"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"20.77","1":"20.77"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"21.04","1":"21.04"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"21.05","1":"21.05"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"21.84","1":"21.84"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"22.02","1":"22.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"21.80","1":"21.80"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"21.60","1":"21.60"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"21.65","1":"21.65"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.14","1":"21.14"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"21.14","1":"21.14"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"21.58","1":"21.58"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"21.00","1":"21.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"21.47","1":"21.47"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.40","1":"20.40"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"19.85","1":"19.85"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"18.85","1":"18.85"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"18.30","1":"18.30"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.71","1":"17.71"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"18.50","1":"18.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"19.50","1":"19.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"19.79","1":"19.79"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"18.90","1":"18.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"18.30","1":"18.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"18.60","1":"18.60"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"18.25","1":"18.25"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"18.71","1":"18.71"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"18.80","1":"18.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"18.64","1":"18.64"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"18.26","1":"18.26"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"18.85","1":"18.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"18.43","1":"18.43"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"18.58","1":"18.58"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"18.71","1":"18.71"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"18.71","1":"18.71"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"18.71","1":"18.71"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"18.60","1":"18.60"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"18.56","1":"18.56"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"18.27","1":"18.27"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"18.75","1":"18.75"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"18.60","1":"18.60"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"18.01","1":"18.01"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"18.40","1":"18.40"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"18.40","1":"18.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"18.90","1":"18.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.01","1":"18.01"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"18.00","1":"18.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"18.28","1":"18.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"17.90","1":"17.90"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"18.10","1":"18.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"18.25","1":"18.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"18.32","1":"18.32"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"18.30","1":"18.30"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.95","1":"18.95"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"18.95","1":"18.95"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.95","1":"18.95"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"19.02","1":"19.02"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.00","1":"19.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"19.04","1":"19.04"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"19.58","1":"19.58"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"19.87","1":"19.87"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"20.44","1":"20.44"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"20.50","1":"20.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"20.05","1":"20.05"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"19.82","1":"19.82"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"19.81","1":"19.81"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"19.53","1":"19.53"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.34","1":"20.34"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"19.81","1":"19.81"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"19.88","1":"19.88"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"19.74","1":"19.74"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"18.60","1":"18.60"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"19.55","1":"19.55"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"19.55","1":"19.55"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"20.54","1":"20.54"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.60","1":"20.60"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.40","1":"20.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"19.56","1":"19.56"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.52","1":"19.52"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.47","1":"20.47"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"20.08","1":"20.08"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"20.49","1":"20.49"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"19.80","1":"19.80"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"19.80","1":"19.80"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"20.02","1":"20.02"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"20.13","1":"20.13"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.78","1":"20.78"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"20.80","1":"20.80"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"20.50","1":"20.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.25","1":"20.25"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"20.10","1":"20.10"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"19.50","1":"19.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"19.21","1":"19.21"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"19.49","1":"19.49"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"19.51","1":"19.51"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.25","1":"20.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"20.00","1":"20.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"19.88","1":"19.88"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.82","1":"19.82"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.24","1":"20.24"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"20.20","1":"20.20"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"20.03","1":"20.03"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.11","1":"20.11"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"20.60","1":"20.60"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"21.63","1":"21.63"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.12","1":"22.12"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.22","1":"22.22"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.52","1":"21.52"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.59","1":"22.59"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.63","1":"21.63"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"21.61","1":"21.61"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"21.26","1":"21.26"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.25","1":"21.25"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"21.56","1":"21.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.54","1":"21.54"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"21.81","1":"21.81"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"21.71","1":"21.71"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"22.79","1":"22.79"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"23.92","1":"23.92"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"25.11","1":"25.11"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"26.36","1":"26.36"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"27.67","1":"27.67"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"29.05","1":"29.05"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.97","1":"30.97"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.51","1":"32.51"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"34.13","1":"34.13"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"35.83","1":"35.83"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"34.04","1":"34.04"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"33.39","1":"33.39"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"35.02","1":"35.02"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.27","1":"33.27"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.61","1":"31.61"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"30.03","1":"30.03"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.68","1":"30.68"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"31.55","1":"31.55"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.29","1":"31.29"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.60","1":"30.60"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"30.70","1":"30.70"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"31.50","1":"31.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"31.63","1":"31.63"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"33.21","1":"33.21"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"34.87","1":"34.87"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"36.61","1":"36.61"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"37.85","1":"37.85"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"36.48","1":"36.48"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"36.52","1":"36.52"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"36.23","1":"36.23"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"36.48","1":"36.48"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"36.33","1":"36.33"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"35.63","1":"35.63"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"35.03","1":"35.03"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"35.87","1":"35.87"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"35.50","1":"35.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"34.62","1":"34.62"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"34.21","1":"34.21"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"34.51","1":"34.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"35.45","1":"35.45"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"35.90","1":"35.90"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"35.93","1":"35.93"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"35.88","1":"35.88"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"35.73","1":"35.73"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"35.51","1":"35.51"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"35.35","1":"35.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.15","1":"35.15"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"35.53","1":"35.53"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"35.50","1":"35.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"35.02","1":"35.02"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"34.85","1":"34.85"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"34.95","1":"34.95"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"34.82","1":"34.82"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"34.81","1":"34.81"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"34.85","1":"34.85"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"35.19","1":"35.19"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"35.27","1":"35.27"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"37.03","1":"37.03"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.95","1":"35.95"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"35.76","1":"35.76"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"36.10","1":"36.10"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"37.79","1":"37.79"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"37.76","1":"37.76"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"36.76","1":"36.76"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"37.74","1":"37.74"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"37.98","1":"37.98"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"37.91","1":"37.91"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"38.49","1":"38.49"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"40.41","1":"40.41"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"38.88","1":"38.88"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"38.17","1":"38.17"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"38.21","1":"38.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"38.91","1":"38.91"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"38.50","1":"38.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"40.42","1":"40.42"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"42.44","1":"42.44"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"44.56","1":"44.56"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"44.46","1":"44.46"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.24","1":"42.24"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"43.30","1":"43.30"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"42.19","1":"42.19"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"41.51","1":"41.51"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.41","1":"42.41"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"41.98","1":"41.98"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"41.75","1":"41.75"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"41.25","1":"41.25"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"40.43","1":"40.43"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.17","1":"39.17"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"39.13","1":"39.13"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.06","1":"38.06"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.96","1":"39.96"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.77","1":"40.77"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"41.60","1":"41.60"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"40.51","1":"40.51"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.25","1":"39.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"39.05","1":"39.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.30","1":"38.30"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"36.39","1":"36.39"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"34.58","1":"34.58"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"35.50","1":"35.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"36.75","1":"36.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"36.21","1":"36.21"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"35.19","1":"35.19"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"35.10","1":"35.10"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"34.18","1":"34.18"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"33.89","1":"33.89"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"33.73","1":"33.73"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"34.18","1":"34.18"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"34.50","1":"34.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"36.09","1":"36.09"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"37.15","1":"37.15"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"37.37","1":"37.37"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"36.98","1":"36.98"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"35.23","1":"35.23"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"33.67","1":"33.67"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"33.09","1":"33.09"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"33.80","1":"33.80"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"34.20","1":"34.20"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"33.18","1":"33.18"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"34.00","1":"34.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"33.56","1":"33.56"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"34.75","1":"34.75"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"34.50","1":"34.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"34.15","1":"34.15"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"33.58","1":"33.58"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"33.10","1":"33.10"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"33.02","1":"33.02"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"33.35","1":"33.35"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"34.50","1":"34.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"35.33","1":"35.33"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"34.90","1":"34.90"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"34.20","1":"34.20"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.57","1":"34.57"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"33.93","1":"33.93"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"35.00","1":"35.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"33.83","1":"33.83"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"33.50","1":"33.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"33.29","1":"33.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"34.00","1":"34.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.28","1":"34.28"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"34.50","1":"34.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.75","1":"34.75"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"34.02","1":"34.02"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"33.98","1":"33.98"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"33.77","1":"33.77"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"33.44","1":"33.44"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"34.00","1":"34.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"35.70","1":"35.70"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"37.48","1":"37.48"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"39.35","1":"39.35"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"41.31","1":"41.31"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"41.03","1":"41.03"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"39.82","1":"39.82"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"40.01","1":"40.01"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"39.20","1":"39.20"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"37.24","1":"37.24"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"37.02","1":"37.02"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"35.61","1":"35.61"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"36.41","1":"36.41"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"37.22","1":"37.22"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"36.80","1":"36.80"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"38.64","1":"38.64"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"40.57","1":"40.57"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"42.59","1":"42.59"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"43.50","1":"43.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.40","1":"41.40"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"39.67","1":"39.67"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"41.33","1":"41.33"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"39.13","1":"39.13"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"38.00","1":"38.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"37.45","1":"37.45"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"37.70","1":"37.70"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"35.82","1":"35.82"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"36.06","1":"36.06"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"35.31","1":"35.31"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"34.19","1":"34.19"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"35.50","1":"35.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"33.00","1":"33.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.50","1":"33.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"34.30","1":"34.30"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"34.45","1":"34.45"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"35.05","1":"35.05"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"35.90","1":"35.90"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"36.85","1":"36.85"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"36.01","1":"36.01"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"36.00","1":"36.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"36.50","1":"36.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"35.01","1":"35.01"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"35.25","1":"35.25"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"34.85","1":"34.85"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"33.85","1":"33.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"33.25","1":"33.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"33.01","1":"33.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"32.21","1":"32.21"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"31.28","1":"31.28"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"29.75","1":"29.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"29.03","1":"29.03"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"30.05","1":"30.05"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"29.85","1":"29.85"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"29.90","1":"29.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"29.85","1":"29.85"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"28.36","1":"28.36"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"28.52","1":"28.52"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"29.05","1":"29.05"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"29.00","1":"29.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"29.10","1":"29.10"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"29.10","1":"29.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"28.74","1":"28.74"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"29.05","1":"29.05"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"29.85","1":"29.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"29.70","1":"29.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"29.75","1":"29.75"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"29.75","1":"29.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"29.55","1":"29.55"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"29.55","1":"29.55"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"29.95","1":"29.95"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"29.98","1":"29.98"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"28.77","1":"28.77"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"27.70","1":"27.70"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"29.08","1":"29.08"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"29.68","1":"29.68"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"28.20","1":"28.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.79","1":"26.79"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"26.52","1":"26.52"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"25.75","1":"25.75"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"24.47","1":"24.47"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"24.09","1":"24.09"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"22.95","1":"22.95"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"23.23","1":"23.23"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"22.00","1":"22.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.10","1":"23.10"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"24.50","1":"24.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"24.11","1":"24.11"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"22.20","1":"22.20"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"21.32","1":"21.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"21.88","1":"21.88"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.51","1":"21.51"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.80","1":"20.80"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.05","1":"22.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"22.03","1":"22.03"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.75","1":"21.75"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.40","1":"21.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"21.90","1":"21.90"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"21.11","1":"21.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"21.25","1":"21.25"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"22.08","1":"22.08"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.13","1":"22.13"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"22.50","1":"22.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"22.95","1":"22.95"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"22.30","1":"22.30"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.19","1":"21.19"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"20.14","1":"20.14"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"19.14","1":"19.14"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"19.50","1":"19.50"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"18.94","1":"18.94"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"19.94","1":"19.94"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"20.94","1":"20.94"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.89","1":"21.89"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"22.97","1":"22.97"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"22.21","1":"22.21"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.93","1":"21.93"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.92","1":"21.92"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"22.49","1":"22.49"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"21.40","1":"21.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"21.50","1":"21.50"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"21.20","1":"21.20"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"21.25","1":"21.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.97","1":"20.97"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"19.23","1":"19.23"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"20.07","1":"20.07"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.07","1":"20.07"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.83","1":"20.83"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"20.32","1":"20.32"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"20.54","1":"20.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"20.70","1":"20.70"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.73","1":"21.73"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"22.81","1":"22.81"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"22.95","1":"22.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"22.52","1":"22.52"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"22.59","1":"22.59"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"23.53","1":"23.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"24.70","1":"24.70"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"24.49","1":"24.49"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"24.74","1":"24.74"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"24.50","1":"24.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"25.42","1":"25.42"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"26.69","1":"26.69"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"27.19","1":"27.19"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"25.97","1":"25.97"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"25.33","1":"25.33"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.09","1":"26.09"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"27.37","1":"27.37"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"26.29","1":"26.29"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"26.88","1":"26.88"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.54","1":"25.54"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.79","1":"24.79"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"23.62","1":"23.62"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"23.87","1":"23.87"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"24.64","1":"24.64"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"24.78","1":"24.78"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.81","1":"23.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"23.80","1":"23.80"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"23.55","1":"23.55"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"23.27","1":"23.27"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"22.52","1":"22.52"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.30","1":"23.30"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.84","1":"23.84"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"23.35","1":"23.35"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"23.29","1":"23.29"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"23.40","1":"23.40"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"23.21","1":"23.21"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"23.01","1":"23.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"23.51","1":"23.51"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"23.15","1":"23.15"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"22.87","1":"22.87"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"22.89","1":"22.89"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"23.55","1":"23.55"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.23","1":"23.23"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"23.45","1":"23.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"23.10","1":"23.10"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"23.22","1":"23.22"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"23.33","1":"23.33"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"23.65","1":"23.65"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.56","1":"23.56"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"23.37","1":"23.37"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"23.73","1":"23.73"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"23.58","1":"23.58"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"23.50","1":"23.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"23.69","1":"23.69"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.25","1":"23.25"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"22.86","1":"22.86"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"22.76","1":"22.76"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"22.60","1":"22.60"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"21.99","1":"21.99"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"21.80","1":"21.80"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"20.85","1":"20.85"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"19.86","1":"19.86"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"20.86","1":"20.86"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"21.90","1":"21.90"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"21.80","1":"21.80"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"21.25","1":"21.25"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"21.39","1":"21.39"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"20.90","1":"20.90"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"20.90","1":"20.90"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.80","1":"21.80"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"21.65","1":"21.65"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"20.10","1":"20.10"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"20.45","1":"20.45"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"20.64","1":"20.64"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"20.81","1":"20.81"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.78","1":"19.78"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"20.49","1":"20.49"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"20.49","1":"20.49"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"20.50","1":"20.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"20.85","1":"20.85"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"19.52","1":"19.52"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.69","1":"19.69"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.96","1":"19.96"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.67","1":"19.67"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.16","1":"19.16"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"19.97","1":"19.97"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"19.75","1":"19.75"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"18.75","1":"18.75"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"18.98","1":"18.98"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"18.98","1":"18.98"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"19.65","1":"19.65"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"18.65","1":"18.65"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"17.65","1":"17.65"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"16.92","1":"16.92"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"16.05","1":"16.05"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"16.60","1":"16.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"16.98","1":"16.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"15.40","1":"15.40"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"14.40","1":"14.40"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"14.03","1":"14.03"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"14.22","1":"14.22"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"14.22","1":"14.22"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"13.98","1":"13.98"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"14.66","1":"14.66"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"15.12","1":"15.12"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"14.58","1":"14.58"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"14.79","1":"14.79"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"14.45","1":"14.45"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"15.39","1":"15.39"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"14.77","1":"14.77"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"15.21","1":"15.21"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"15.02","1":"15.02"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"14.95","1":"14.95"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"15.00","1":"15.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"15.05","1":"15.05"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"15.80","1":"15.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"16.02","1":"16.02"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"16.21","1":"16.21"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"15.99","1":"15.99"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"15.59","1":"15.59"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.41","1":"15.41"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.25","1":"15.25"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.20","1":"15.20"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.04","1":"15.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"14.48","1":"14.48"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"14.12","1":"14.12"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"14.00","1":"14.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"13.30","1":"13.30"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"13.00","1":"13.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"13.50","1":"13.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"13.69","1":"13.69"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"12.99","1":"12.99"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"12.99","1":"12.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"12.40","1":"12.40"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"12.50","1":"12.50"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"12.54","1":"12.54"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"12.00","1":"12.00"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"12.67","1":"12.67"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"12.75","1":"12.75"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"12.97","1":"12.97"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"12.73","1":"12.73"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"13.00","1":"13.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"13.07","1":"13.07"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"13.10","1":"13.10"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"12.10","1":"12.10"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"11.50","1":"11.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"10.50","1":"10.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"9.86","1":"9.86"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"9.85","1":"9.85"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"10.73","1":"10.73"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"10.30","1":"10.30"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"10.25","1":"10.25"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"10.02","1":"10.02"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"9.80","1":"9.80"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"10.80","1":"10.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"10.61","1":"10.61"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"11.61","1":"11.61"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"12.30","1":"12.30"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"12.65","1":"12.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"12.00","1":"12.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"11.80","1":"11.80"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"12.80","1":"12.80"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"12.55","1":"12.55"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"13.06","1":"13.06"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"14.06","1":"14.06"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"14.22","1":"14.22"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"14.00","1":"14.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"13.50","1":"13.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"13.40","1":"13.40"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"13.67","1":"13.67"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"13.88","1":"13.88"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"13.00","1":"13.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"13.10","1":"13.10"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"12.52","1":"12.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"12.29","1":"12.29"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"11.29","1":"11.29"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"11.29","1":"11.29"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"12.00","1":"12.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"11.03","1":"11.03"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"11.69","1":"11.69"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"11.01","1":"11.01"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"10.95","1":"10.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"10.00","1":"10.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"10.30","1":"10.30"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"10.00","1":"10.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"10.00","1":"10.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"10.69","1":"10.69"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"10.55","1":"10.55"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"10.97","1":"10.97"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"10.10","1":"10.10"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"10.80","1":"10.80"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"10.77","1":"10.77"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"10.41","1":"10.41"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"10.11","1":"10.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"9.99","1":"9.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"11.11","1":"11.11"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"10.50","1":"10.50"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"10.75","1":"10.75"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"11.75","1":"11.75"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"11.61","1":"11.61"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"11.63","1":"11.63"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"11.27","1":"11.27"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"11.50","1":"11.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"11.57","1":"11.57"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"10.57","1":"10.57"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"10.25","1":"10.25"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"10.50","1":"10.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"10.50","1":"10.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"10.40","1":"10.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"9.80","1":"9.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"10.15","1":"10.15"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"9.75","1":"9.75"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"9.50","1":"9.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"9.50","1":"9.50"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"9.07","1":"9.07"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"8.99","1":"8.99"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"9.05","1":"9.05"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"8.52","1":"8.52"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"8.10","1":"8.10"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"8.13","1":"8.13"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"8.25","1":"8.25"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"7.85","1":"7.85"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"7.75","1":"7.75"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"8.26","1":"8.26"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"9.00","1":"9.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"9.50","1":"9.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"9.25","1":"9.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"8.75","1":"8.75"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"8.24","1":"8.24"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"8.15","1":"8.15"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"8.20","1":"8.20"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"8.01","1":"8.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"7.70","1":"7.70"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"7.80","1":"7.80"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"7.50","1":"7.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"8.00","1":"8.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"7.01","1":"7.01"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"6.34","1":"6.34"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"6.06","1":"6.06"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"6.00","1":"6.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"5.55","1":"5.55"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"6.51","1":"6.51"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"7.28","1":"7.28"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7.20","1":"7.20"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"7.70","1":"7.70"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"6.95","1":"6.95"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"7.20","1":"7.20"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.20","1":"7.20"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"7.45","1":"7.45"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"6.51","1":"6.51"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"6.50","1":"6.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"6.49","1":"6.49"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"6.02","1":"6.02"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"6.49","1":"6.49"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"6.13","1":"6.13"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"5.76","1":"5.76"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"6.24","1":"6.24"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"6.75","1":"6.75"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"6.04","1":"6.04"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"6.04","1":"6.04"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"6.25","1":"6.25"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"5.50","1":"5.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"5.99","1":"5.99"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"5.39","1":"5.39"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"5.00","1":"5.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"6.00","1":"6.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"6.05","1":"6.05"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"5.23","1":"5.23"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"5.90","1":"5.90"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6.30","1":"6.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"6.28","1":"6.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"6.57","1":"6.57"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"6.82","1":"6.82"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"5.95","1":"5.95"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"6.25","1":"6.25"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"5.50","1":"5.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"5.23","1":"5.23"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"4.83","1":"4.83"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"5.00","1":"5.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"5.01","1":"5.01"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"5.05","1":"5.05"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"5.12","1":"5.12"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"5.24","1":"5.24"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"5.25","1":"5.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"6.25","1":"6.25"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"6.50","1":"6.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"7.45","1":"7.45"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"7.43","1":"7.43"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"7.88","1":"7.88"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"7.77","1":"7.77"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"7.41","1":"7.41"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"7.85","1":"7.85"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"7.00","1":"7.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"6.15","1":"6.15"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"6.15","1":"6.15"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"6.70","1":"6.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.10","1":"7.10"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"6.30","1":"6.30"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"6.35","1":"6.35"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"6.60","1":"6.60"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"7.10","1":"7.10"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"6.95","1":"6.95"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"7.25","1":"7.25"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"7.20","1":"7.20"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"7.67","1":"7.67"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"7.65","1":"7.65"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"8.03","1":"8.03"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.00","1":"8.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"7.70","1":"7.70"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"7.55","1":"7.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"7.30","1":"7.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"7.99","1":"7.99"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"8.25","1":"8.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"7.75","1":"7.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"8.20","1":"8.20"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"8.20","1":"8.20"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"8.44","1":"8.44"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"8.33","1":"8.33"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"8.35","1":"8.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.04","1":"9.04"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"9.37","1":"9.37"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.92","1":"8.92"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.50","1":"8.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"8.83","1":"8.83"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"8.35","1":"8.35"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"9.35","1":"9.35"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"10.35","1":"10.35"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"10.76","1":"10.76"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"9.76","1":"9.76"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"8.76","1":"8.76"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"9.54","1":"9.54"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"8.66","1":"8.66"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"8.88","1":"8.88"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.73","1":"9.73"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.00","1":"9.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.05","1":"9.05"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.67","1":"9.67"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"8.80","1":"8.80"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"9.48","1":"9.48"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.65","1":"9.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"9.97","1":"9.97"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"9.30","1":"9.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.41","1":"9.41"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.92","1":"9.92"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.52","1":"9.52"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.51","1":"9.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.51","1":"9.51"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.03","1":"9.03"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.14","1":"9.14"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.69","1":"9.69"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"8.69","1":"8.69"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"8.86","1":"8.86"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"8.43","1":"8.43"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"9.08","1":"9.08"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.50","1":"8.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.75","1":"8.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"8.10","1":"8.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"8.74","1":"8.74"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.13","1":"9.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"8.58","1":"8.58"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"7.61","1":"7.61"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"7.98","1":"7.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.02","1":"8.02"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"8.15","1":"8.15"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"8.02","1":"8.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"8.30","1":"8.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"7.79","1":"7.79"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.29","1":"8.29"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"8.49","1":"8.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.53","1":"8.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.55","1":"7.55"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.03","1":"7.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.03","1":"6.03"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.42","1":"6.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"5.70","1":"5.70"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"5.11","1":"5.11"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.70","1":"5.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.02","1":"6.02"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6.99","1":"6.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.99","1":"7.99"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"6.99","1":"6.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.21","1":"7.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7.58","1":"7.58"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"7.01","1":"7.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"7.79","1":"7.79"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"6.79","1":"6.79"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.35","1":"7.35"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"8.20","1":"8.20"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.21","1":"7.21"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"6.88","1":"6.88"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"6.40","1":"6.40"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"6.50","1":"6.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"6.50","1":"6.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.30","1":"7.30"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.49","1":"7.49"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.83","1":"7.83"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"7.27","1":"7.27"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.89","1":"7.89"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.74","1":"7.74"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"7.99","1":"7.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"7.50","1":"7.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.25","1":"7.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.03","1":"7.03"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.04","1":"7.04"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"7.02","1":"7.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7.02","1":"7.02"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.25","1":"7.25"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"7.25","1":"7.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7.01","1":"7.01"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"6.87","1":"6.87"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.27","1":"7.27"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"7.83","1":"7.83"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"7.31","1":"7.31"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"7.50","1":"7.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.09","1":"7.09"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.05","1":"7.05"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"6.89","1":"6.89"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"6.99","1":"6.99"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"7.57","1":"7.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.57","1":"7.57"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.55","1":"7.55"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.26","1":"7.26"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"7.90","1":"7.90"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"7.48","1":"7.48"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"7.20","1":"7.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"7.87","1":"7.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"7.80","1":"7.80"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.29","1":"8.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.80","1":"7.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"8.02","1":"8.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"7.85","1":"7.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"8.04","1":"8.04"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"8.15","1":"8.15"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8.34","1":"8.34"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8.40","1":"8.40"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.25","1":"8.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"8.02","1":"8.02"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"8.01","1":"8.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.50","1":"7.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.60","1":"7.60"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.68","1":"7.68"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.70","1":"7.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"7.81","1":"7.81"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"7.70","1":"7.70"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"7.60","1":"7.60"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"8.21","1":"8.21"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"8.26","1":"8.26"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"8.02","1":"8.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"8.29","1":"8.29"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.08","1":"8.08"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"8.48","1":"8.48"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.27","1":"8.27"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.01","1":"8.01"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.25","1":"8.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"8.65","1":"8.65"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.61","1":"8.61"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8.50","1":"8.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.30","1":"8.30"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8.49","1":"8.49"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.07","1":"8.07"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"8.36","1":"8.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"8.33","1":"8.33"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.89","1":"7.89"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.83","1":"7.83"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"7.55","1":"7.55"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.78","1":"7.78"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"7.88","1":"7.88"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"8.20","1":"8.20"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"7.87","1":"7.87"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"8.13","1":"8.13"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"8.30","1":"8.30"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"8.03","1":"8.03"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"8.22","1":"8.22"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.75","1":"7.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.56","1":"7.56"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.64","1":"7.64"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.95","1":"7.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"7.36","1":"7.36"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"8.36","1":"8.36"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"8.50","1":"8.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.00","1":"8.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"8.29","1":"8.29"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"7.85","1":"7.85"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.98","1":"7.98"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.85","1":"7.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.90","1":"7.90"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.65","1":"7.65"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.85","1":"7.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"7.45","1":"7.45"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"7.44","1":"7.44"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"7.38","1":"7.38"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"7.50","1":"7.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"7.41","1":"7.41"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"7.40","1":"7.40"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"7.40","1":"7.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"7.45","1":"7.45"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"7.35","1":"7.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"7.50","1":"7.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"7.50","1":"7.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"7.41","1":"7.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"7.40","1":"7.40"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"7.45","1":"7.45"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"7.58","1":"7.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"7.41","1":"7.41"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"7.36","1":"7.36"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"7.37","1":"7.37"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.32","1":"7.32"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"7.52","1":"7.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"8.25","1":"8.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.80","1":"7.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"8.80","1":"8.80"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"9.80","1":"9.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"10.80","1":"10.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"10.41","1":"10.41"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"10.48","1":"10.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"10.31","1":"10.31"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"10.81","1":"10.81"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"11.81","1":"11.81"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.76","1":"12.76"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.62","1":"12.62"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.40","1":"12.40"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.51","1":"12.51"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"12.51","1":"12.51"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"12.45","1":"12.45"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"13.27","1":"13.27"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"12.89","1":"12.89"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"13.27","1":"13.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"13.30","1":"13.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.04","1":"13.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"12.73","1":"12.73"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"12.45","1":"12.45"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"12.39","1":"12.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"12.06","1":"12.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"11.80","1":"11.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"11.50","1":"11.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"12.50","1":"12.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"12.42","1":"12.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"12.30","1":"12.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"12.55","1":"12.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"12.40","1":"12.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"11.73","1":"11.73"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"12.25","1":"12.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"12.40","1":"12.40"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"12.50","1":"12.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"12.00","1":"12.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"11.71","1":"11.71"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"11.85","1":"11.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"11.99","1":"11.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"12.01","1":"12.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"11.70","1":"11.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"11.70","1":"11.70"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"11.85","1":"11.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"11.82","1":"11.82"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"10.82","1":"10.82"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"10.72","1":"10.72"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"10.50","1":"10.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"10.70","1":"10.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"11.07","1":"11.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"10.96","1":"10.96"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.34","1":"10.34"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.75","1":"10.75"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.54","1":"10.54"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"9.74","1":"9.74"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"9.71","1":"9.71"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"9.48","1":"9.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"9.84","1":"9.84"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"9.95","1":"9.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"9.81","1":"9.81"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"10.25","1":"10.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"10.20","1":"10.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"9.90","1":"9.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"9.82","1":"9.82"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"9.80","1":"9.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"9.48","1":"9.48"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"9.22","1":"9.22"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"9.49","1":"9.49"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"9.00","1":"9.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"9.30","1":"9.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"9.39","1":"9.39"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"9.47","1":"9.47"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"9.10","1":"9.10"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"9.11","1":"9.11"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"9.30","1":"9.30"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"9.10","1":"9.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"9.30","1":"9.30"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"9.01","1":"9.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"9.21","1":"9.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"9.02","1":"9.02"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"8.94","1":"8.94"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"8.90","1":"8.90"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"8.94","1":"8.94"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"8.63","1":"8.63"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"8.16","1":"8.16"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"8.16","1":"8.16"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"8.00","1":"8.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"8.00","1":"8.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"8.30","1":"8.30"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"8.89","1":"8.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"8.72","1":"8.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"8.88","1":"8.88"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"8.83","1":"8.83"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"8.89","1":"8.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"8.60","1":"8.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"8.48","1":"8.48"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"9.00","1":"9.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"9.25","1":"9.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"9.78","1":"9.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"9.66","1":"9.66"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"9.67","1":"9.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"9.30","1":"9.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"9.60","1":"9.60"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"9.15","1":"9.15"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"10.15","1":"10.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"9.85","1":"9.85"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"10.33","1":"10.33"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"10.20","1":"10.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.52","1":"9.52"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.35","1":"9.35"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"9.93","1":"9.93"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"9.89","1":"9.89"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"9.44","1":"9.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"9.53","1":"9.53"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"9.81","1":"9.81"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"9.97","1":"9.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"9.69","1":"9.69"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"9.65","1":"9.65"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"9.33","1":"9.33"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"10.06","1":"10.06"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"9.90","1":"9.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"9.61","1":"9.61"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.61","1":"10.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"11.05","1":"11.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.40","1":"10.40"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10.67","1":"10.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.07","1":"10.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.33","1":"10.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.10","1":"10.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"9.99","1":"9.99"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"9.90","1":"9.90"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.01","1":"10.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.45","1":"10.45"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.48","1":"10.48"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.40","1":"10.40"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.22","1":"10.22"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.30","1":"10.30"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"9.80","1":"9.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.00","1":"10.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"9.91","1":"9.91"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.00","1":"10.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"9.81","1":"9.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"9.70","1":"9.70"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"9.97","1":"9.97"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"9.54","1":"9.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"9.37","1":"9.37"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"9.50","1":"9.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"9.40","1":"9.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"9.61","1":"9.61"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"9.31","1":"9.31"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.31","1":"9.31"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.30","1":"9.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"9.00","1":"9.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"8.65","1":"8.65"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"8.99","1":"8.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"8.80","1":"8.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"8.81","1":"8.81"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"9.26","1":"9.26"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"8.80","1":"8.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"9.03","1":"9.03"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"9.79","1":"9.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"9.60","1":"9.60"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"9.60","1":"9.60"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"9.60","1":"9.60"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"9.25","1":"9.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"9.25","1":"9.25"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"9.33","1":"9.33"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"8.80","1":"8.80"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"8.45","1":"8.45"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"8.60","1":"8.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"8.69","1":"8.69"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"8.70","1":"8.70"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"8.32","1":"8.32"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"8.50","1":"8.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"8.15","1":"8.15"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"8.42","1":"8.42"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"8.25","1":"8.25"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"8.15","1":"8.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"8.25","1":"8.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"8.05","1":"8.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"8.01","1":"8.01"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"7.95","1":"7.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"7.75","1":"7.75"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"8.20","1":"8.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"7.80","1":"7.80"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.65","1":"7.65"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"7.85","1":"7.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"7.90","1":"7.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"7.55","1":"7.55"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"7.35","1":"7.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"7.25","1":"7.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"7.50","1":"7.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"7.45","1":"7.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"7.40","1":"7.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"6.40","1":"6.40"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"6.34","1":"6.34"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.57","1":"6.57"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.50","1":"6.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.49","1":"6.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.89","1":"6.89"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.95","1":"6.95"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"7.00","1":"7.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"7.03","1":"7.03"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"7.01","1":"7.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"7.05","1":"7.05"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"7.03","1":"7.03"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"7.37","1":"7.37"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"7.33","1":"7.33"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"7.35","1":"7.35"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"7.49","1":"7.49"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"7.40","1":"7.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"7.38","1":"7.38"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"7.76","1":"7.76"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"7.80","1":"7.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"7.75","1":"7.75"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"7.70","1":"7.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"7.30","1":"7.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"7.65","1":"7.65"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"7.50","1":"7.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"7.55","1":"7.55"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"7.00","1":"7.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"7.20","1":"7.20"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"7.35","1":"7.35"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"7.40","1":"7.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"8.40","1":"8.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.40","1":"9.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"8.86","1":"8.86"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.00","1":"9.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"8.30","1":"8.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"8.50","1":"8.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"7.99","1":"7.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"7.88","1":"7.88"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"7.56","1":"7.56"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"7.70","1":"7.70"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"7.61","1":"7.61"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"7.90","1":"7.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"7.70","1":"7.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.47","1":"8.47"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"8.46","1":"8.46"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"8.80","1":"8.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"8.60","1":"8.60"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"8.50","1":"8.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.58","1":"8.58"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"8.54","1":"8.54"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"7.45","1":"7.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"6.76","1":"6.76"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"6.80","1":"6.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"6.50","1":"6.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"6.52","1":"6.52"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"6.67","1":"6.67"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"6.75","1":"6.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"6.46","1":"6.46"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"6.60","1":"6.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"6.63","1":"6.63"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"6.41","1":"6.41"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"6.70","1":"6.70"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"7.05","1":"7.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"6.67","1":"6.67"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.08","1":"7.08"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"7.15","1":"7.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.39","1":"7.39"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"7.65","1":"7.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"7.50","1":"7.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"7.30","1":"7.30"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"7.01","1":"7.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"7.20","1":"7.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"7.00","1":"7.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"6.71","1":"6.71"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"6.93","1":"6.93"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"6.70","1":"6.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"6.25","1":"6.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.25","1":"6.25"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.21","1":"6.21"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.55","1":"6.55"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.25","1":"6.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.60","1":"6.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.40","1":"6.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"6.50","1":"6.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"6.51","1":"6.51"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"6.70","1":"6.70"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.60","1":"6.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"6.65","1":"6.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"6.51","1":"6.51"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.41","1":"6.41"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"7.10","1":"7.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"7.24","1":"7.24"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"7.25","1":"7.25"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"7.11","1":"7.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"7.20","1":"7.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.87","1":"6.87"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"7.00","1":"7.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.98","1":"6.98"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.99","1":"6.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"6.50","1":"6.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"6.45","1":"6.45"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"6.45","1":"6.45"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.60","1":"6.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"7.01","1":"7.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"7.30","1":"7.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"7.10","1":"7.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.33","1":"7.33"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"6.83","1":"6.83"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.20","1":"7.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"7.15","1":"7.15"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.80","1":"6.80"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.10","1":"7.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.62","1":"6.62"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"6.70","1":"6.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.69","1":"6.69"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.72","1":"6.72"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.90","1":"6.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.55","1":"6.55"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.94","1":"6.94"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.79","1":"6.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.66","1":"6.66"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.62","1":"6.62"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.61","1":"6.61"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.85","1":"6.85"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.95","1":"6.95"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.61","1":"6.61"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.50","1":"6.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.45","1":"7.45"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.49","1":"7.49"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.33","1":"7.33"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.30","1":"7.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.30","1":"7.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.39","1":"7.39"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.37","1":"7.37"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"7.35","1":"7.35"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.44","1":"7.44"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.36","1":"7.36"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.67","1":"7.67"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.19","1":"7.19"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.05","1":"7.05"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.10","1":"7.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.09","1":"7.09"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.10","1":"7.10"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"6.85","1":"6.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"6.60","1":"6.60"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"6.99","1":"6.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"6.98","1":"6.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.25","1":"7.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.19","1":"7.19"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.90","1":"6.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"6.85","1":"6.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.90","1":"6.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"6.85","1":"6.85"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"6.85","1":"6.85"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"6.85","1":"6.85"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"6.98","1":"6.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.04","1":"7.04"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"6.65","1":"6.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"6.75","1":"6.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"6.65","1":"6.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"6.80","1":"6.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.69","1":"6.69"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.80","1":"6.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.25","1":"6.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.23","1":"6.23"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.26","1":"6.26"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.15","1":"6.15"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.00","1":"6.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.02","1":"6.02"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.21","1":"6.21"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.34","1":"6.34"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"5.81","1":"5.81"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"5.97","1":"5.97"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.88","1":"5.88"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.75","1":"5.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.77","1":"5.77"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.77","1":"5.77"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.75","1":"5.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.77","1":"5.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.80","1":"5.80"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.65","1":"5.65"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.85","1":"5.85"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"5.65","1":"5.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"5.85","1":"5.85"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"5.70","1":"5.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"5.40","1":"5.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"5.07","1":"5.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.25","1":"5.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.23","1":"5.23"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.47","1":"5.47"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5.23","1":"5.23"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5.15","1":"5.15"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.15","1":"5.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"4.91","1":"4.91"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.20","1":"5.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"4.71","1":"4.71"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"4.61","1":"4.61"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"4.90","1":"4.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.24","1":"5.24"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"4.80","1":"4.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"4.80","1":"4.80"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"4.92","1":"4.92"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"4.96","1":"4.96"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"4.91","1":"4.91"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"4.61","1":"4.61"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"4.80","1":"4.80"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"4.73","1":"4.73"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"4.71","1":"4.71"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"4.99","1":"4.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"5.10","1":"5.10"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"5.19","1":"5.19"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"4.91","1":"4.91"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"4.99","1":"4.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"4.95","1":"4.95"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"5.19","1":"5.19"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"4.96","1":"4.96"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"5.00","1":"5.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"5.24","1":"5.24"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"5.20","1":"5.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"5.14","1":"5.14"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"4.90","1":"4.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"4.81","1":"4.81"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"4.76","1":"4.76"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"4.87","1":"4.87"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"5.25","1":"5.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"4.92","1":"4.92"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"4.95","1":"4.95"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"4.90","1":"4.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"4.87","1":"4.87"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"4.99","1":"4.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"4.72","1":"4.72"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"5.10","1":"5.10"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"5.20","1":"5.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"5.00","1":"5.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"5.01","1":"5.01"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"5.25","1":"5.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"5.30","1":"5.30"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"5.83","1":"5.83"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"5.54","1":"5.54"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"5.75","1":"5.75"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"5.50","1":"5.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"5.31","1":"5.31"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"5.61","1":"5.61"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"5.70","1":"5.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"5.70","1":"5.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"5.50","1":"5.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"5.57","1":"5.57"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"5.55","1":"5.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"5.76","1":"5.76"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"5.43","1":"5.43"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"5.35","1":"5.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"5.35","1":"5.35"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"5.40","1":"5.40"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"5.30","1":"5.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"5.41","1":"5.41"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"5.27","1":"5.27"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"5.27","1":"5.27"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"5.37","1":"5.37"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"5.59","1":"5.59"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.69","1":"5.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.25","1":"5.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.25","1":"5.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.01","1":"5.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.12","1":"5.12"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"4.91","1":"4.91"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.20","1":"5.20"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"4.86","1":"4.86"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"4.90","1":"4.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"4.85","1":"4.85"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"4.65","1":"4.65"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"4.70","1":"4.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"4.75","1":"4.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"4.84","1":"4.84"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"4.77","1":"4.77"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"4.95","1":"4.95"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"4.54","1":"4.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"4.60","1":"4.60"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"4.60","1":"4.60"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"4.50","1":"4.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"4.50","1":"4.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"4.69","1":"4.69"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"4.71","1":"4.71"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"4.95","1":"4.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"5.00","1":"5.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"4.91","1":"4.91"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"4.99","1":"4.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"5.24","1":"5.24"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"5.17","1":"5.17"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"5.49","1":"5.49"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"5.50","1":"5.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"5.69","1":"5.69"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"5.89","1":"5.89"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"5.77","1":"5.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"5.79","1":"5.79"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"5.75","1":"5.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"5.44","1":"5.44"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"5.41","1":"5.41"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"5.41","1":"5.41"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"5.45","1":"5.45"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"5.36","1":"5.36"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"5.24","1":"5.24"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"5.35","1":"5.35"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"5.45","1":"5.45"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"5.45","1":"5.45"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"5.90","1":"5.90"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"6.90","1":"6.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"6.95","1":"6.95"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.08","1":"7.08"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.28","1":"7.28"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.08","1":"7.08"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.13","1":"7.13"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.21","1":"7.21"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.10","1":"7.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"6.87","1":"6.87"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.35","1":"7.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.39","1":"7.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.60","1":"7.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"7.65","1":"7.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"7.39","1":"7.39"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"7.11","1":"7.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"7.14","1":"7.14"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"6.85","1":"6.85"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"6.98","1":"6.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"7.05","1":"7.05"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"7.00","1":"7.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"6.70","1":"6.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"6.72","1":"6.72"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"6.97","1":"6.97"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"6.73","1":"6.73"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"6.60","1":"6.60"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"6.48","1":"6.48"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"6.53","1":"6.53"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"6.69","1":"6.69"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"6.62","1":"6.62"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"6.59","1":"6.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"6.50","1":"6.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"6.43","1":"6.43"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"6.21","1":"6.21"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"6.20","1":"6.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"6.06","1":"6.06"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"6.79","1":"6.79"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"6.12","1":"6.12"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"6.07","1":"6.07"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"6.34","1":"6.34"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"6.35","1":"6.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"5.99","1":"5.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"6.19","1":"6.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"6.00","1":"6.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"6.00","1":"6.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.24","1":"6.24"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"6.00","1":"6.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"5.52","1":"5.52"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"5.51","1":"5.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"5.60","1":"5.60"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"5.50","1":"5.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"5.55","1":"5.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"5.57","1":"5.57"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"5.70","1":"5.70"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"5.50","1":"5.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"5.41","1":"5.41"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"5.57","1":"5.57"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"5.50","1":"5.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"5.60","1":"5.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"5.48","1":"5.48"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"5.45","1":"5.45"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"5.50","1":"5.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"5.69","1":"5.69"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"5.68","1":"5.68"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"5.52","1":"5.52"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"5.80","1":"5.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"5.88","1":"5.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"5.72","1":"5.72"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"5.90","1":"5.90"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"5.70","1":"5.70"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"5.62","1":"5.62"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"5.77","1":"5.77"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"5.80","1":"5.80"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"5.81","1":"5.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"5.61","1":"5.61"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"5.55","1":"5.55"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"5.50","1":"5.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"5.49","1":"5.49"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"5.60","1":"5.60"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.38","1":"5.38"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.45","1":"5.45"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.53","1":"5.53"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"5.39","1":"5.39"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"5.50","1":"5.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"5.60","1":"5.60"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"5.65","1":"5.65"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"5.60","1":"5.60"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"5.80","1":"5.80"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"5.51","1":"5.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"5.42","1":"5.42"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"5.94","1":"5.94"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"5.96","1":"5.96"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"6.20","1":"6.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"6.19","1":"6.19"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"6.11","1":"6.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"6.35","1":"6.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"6.22","1":"6.22"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"6.30","1":"6.30"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"6.43","1":"6.43"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"6.50","1":"6.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"6.64","1":"6.64"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"6.60","1":"6.60"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"6.60","1":"6.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"6.69","1":"6.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"6.70","1":"6.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"7.17","1":"7.17"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"6.92","1":"6.92"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"7.70","1":"7.70"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"7.87","1":"7.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"8.05","1":"8.05"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"7.98","1":"7.98"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"7.99","1":"7.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"7.99","1":"7.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"7.90","1":"7.90"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"8.00","1":"8.00"}]}