{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"11.90","1":"11.90"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"12.05","1":"12.05"},{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"12.05","1":"12.05"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"12.35","1":"12.35"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"12.20","1":"12.20"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 15, 04","0":"Dec 15, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 16, 04","0":"Dec 16, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 17, 04","0":"Dec 17, 04","s_close":"11.95","1":"11.95"},{"s_date":"Dec 20, 04","0":"Dec 20, 04","s_close":"11.95","1":"11.95"},{"s_date":"Dec 21, 04","0":"Dec 21, 04","s_close":"12.10","1":"12.10"},{"s_date":"Dec 22, 04","0":"Dec 22, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 23, 04","0":"Dec 23, 04","s_close":"12.00","1":"12.00"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"11.90","1":"11.90"},{"s_date":"Dec 27, 04","0":"Dec 27, 04","s_close":"11.75","1":"11.75"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"11.75","1":"11.75"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"11.75","1":"11.75"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"11.70","1":"11.70"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"12.00","1":"12.00"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"11.65","1":"11.65"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"11.80","1":"11.80"},{"s_date":"Jan 05, 05","0":"Jan 05, 05","s_close":"11.90","1":"11.90"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"11.55","1":"11.55"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"11.20","1":"11.20"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"11.15","1":"11.15"},{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"10.85","1":"10.85"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"10.80","1":"10.80"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"10.95","1":"10.95"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"11.40","1":"11.40"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"11.50","1":"11.50"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"11.60","1":"11.60"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"11.40","1":"11.40"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 05","0":"Jan 31, 05","s_close":"10.95","1":"10.95"},{"s_date":"Feb 01, 05","0":"Feb 01, 05","s_close":"10.80","1":"10.80"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"10.75","1":"10.75"},{"s_date":"Feb 03, 05","0":"Feb 03, 05","s_close":"10.80","1":"10.80"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"10.75","1":"10.75"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"10.85","1":"10.85"},{"s_date":"Feb 08, 05","0":"Feb 08, 05","s_close":"10.85","1":"10.85"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"10.55","1":"10.55"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"10.45","1":"10.45"},{"s_date":"Feb 11, 05","0":"Feb 11, 05","s_close":"10.45","1":"10.45"},{"s_date":"Feb 14, 05","0":"Feb 14, 05","s_close":"10.80","1":"10.80"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"11.60","1":"11.60"},{"s_date":"Feb 16, 05","0":"Feb 16, 05","s_close":"11.35","1":"11.35"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"11.30","1":"11.30"},{"s_date":"Feb 18, 05","0":"Feb 18, 05","s_close":"11.00","1":"11.00"},{"s_date":"Feb 21, 05","0":"Feb 21, 05","s_close":"11.95","1":"11.95"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"11.95","1":"11.95"},{"s_date":"Feb 23, 05","0":"Feb 23, 05","s_close":"12.40","1":"12.40"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"12.00","1":"12.00"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"13.35","1":"13.35"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"13.40","1":"13.40"},{"s_date":"Mar 01, 05","0":"Mar 01, 05","s_close":"13.05","1":"13.05"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"12.45","1":"12.45"},{"s_date":"Mar 03, 05","0":"Mar 03, 05","s_close":"12.95","1":"12.95"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"12.75","1":"12.75"},{"s_date":"Mar 07, 05","0":"Mar 07, 05","s_close":"13.10","1":"13.10"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"12.90","1":"12.90"},{"s_date":"Mar 09, 05","0":"Mar 09, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 10, 05","0":"Mar 10, 05","s_close":"12.30","1":"12.30"},{"s_date":"Mar 11, 05","0":"Mar 11, 05","s_close":"12.40","1":"12.40"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"13.05","1":"13.05"},{"s_date":"Mar 15, 05","0":"Mar 15, 05","s_close":"14.55","1":"14.55"},{"s_date":"Mar 16, 05","0":"Mar 16, 05","s_close":"15.75","1":"15.75"},{"s_date":"Mar 17, 05","0":"Mar 17, 05","s_close":"14.75","1":"14.75"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"14.80","1":"14.80"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"13.80","1":"13.80"},{"s_date":"Mar 22, 05","0":"Mar 22, 05","s_close":"13.20","1":"13.20"},{"s_date":"Mar 24, 05","0":"Mar 24, 05","s_close":"12.50","1":"12.50"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"11.55","1":"11.55"},{"s_date":"Mar 28, 05","0":"Mar 28, 05","s_close":"11.40","1":"11.40"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"12.90","1":"12.90"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"14.40","1":"14.40"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"13.40","1":"13.40"},{"s_date":"Apr 01, 05","0":"Apr 01, 05","s_close":"12.75","1":"12.75"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"14.10","1":"14.10"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"13.10","1":"13.10"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"13.25","1":"13.25"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"13.30","1":"13.30"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"13.05","1":"13.05"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"12.15","1":"12.15"},{"s_date":"Apr 12, 05","0":"Apr 12, 05","s_close":"11.25","1":"11.25"},{"s_date":"Apr 13, 05","0":"Apr 13, 05","s_close":"12.60","1":"12.60"},{"s_date":"Apr 14, 05","0":"Apr 14, 05","s_close":"12.60","1":"12.60"},{"s_date":"Apr 15, 05","0":"Apr 15, 05","s_close":"12.85","1":"12.85"},{"s_date":"Apr 18, 05","0":"Apr 18, 05","s_close":"12.15","1":"12.15"},{"s_date":"Apr 19, 05","0":"Apr 19, 05","s_close":"11.70","1":"11.70"},{"s_date":"Apr 20, 05","0":"Apr 20, 05","s_close":"11.90","1":"11.90"},{"s_date":"Apr 21, 05","0":"Apr 21, 05","s_close":"11.95","1":"11.95"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"11.80","1":"11.80"},{"s_date":"Apr 26, 05","0":"Apr 26, 05","s_close":"11.80","1":"11.80"},{"s_date":"Apr 27, 05","0":"Apr 27, 05","s_close":"11.40","1":"11.40"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"11.45","1":"11.45"},{"s_date":"Apr 29, 05","0":"Apr 29, 05","s_close":"11.05","1":"11.05"},{"s_date":"May 02, 05","0":"May 02, 05","s_close":"11.40","1":"11.40"},{"s_date":"May 03, 05","0":"May 03, 05","s_close":"10.45","1":"10.45"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"10.40","1":"10.40"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"10.20","1":"10.20"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"9.95","1":"9.95"},{"s_date":"May 09, 05","0":"May 09, 05","s_close":"10.10","1":"10.10"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"10.30","1":"10.30"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"10.15","1":"10.15"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"9.75","1":"9.75"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"9.65","1":"9.65"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"9.45","1":"9.45"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"9.20","1":"9.20"},{"s_date":"May 18, 05","0":"May 18, 05","s_close":"8.80","1":"8.80"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"9.10","1":"9.10"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"8.85","1":"8.85"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"8.00","1":"8.00"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"8.40","1":"8.40"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"8.10","1":"8.10"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"7.80","1":"7.80"},{"s_date":"May 27, 05","0":"May 27, 05","s_close":"7.60","1":"7.60"},{"s_date":"May 30, 05","0":"May 30, 05","s_close":"8.05","1":"8.05"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 01, 05","0":"Jun 01, 05","s_close":"8.45","1":"8.45"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"9.45","1":"9.45"},{"s_date":"Jun 03, 05","0":"Jun 03, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 06, 05","0":"Jun 06, 05","s_close":"8.70","1":"8.70"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"9.65","1":"9.65"},{"s_date":"Jun 08, 05","0":"Jun 08, 05","s_close":"9.05","1":"9.05"},{"s_date":"Jun 09, 05","0":"Jun 09, 05","s_close":"8.85","1":"8.85"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 13, 05","0":"Jun 13, 05","s_close":"8.70","1":"8.70"},{"s_date":"Jun 14, 05","0":"Jun 14, 05","s_close":"8.55","1":"8.55"},{"s_date":"Jun 15, 05","0":"Jun 15, 05","s_close":"8.60","1":"8.60"},{"s_date":"Jun 16, 05","0":"Jun 16, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"8.45","1":"8.45"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 21, 05","0":"Jun 21, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"8.50","1":"8.50"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jun 27, 05","0":"Jun 27, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 01, 05","0":"Jul 01, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jul 04, 05","0":"Jul 04, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 05, 05","0":"Jul 05, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 06, 05","0":"Jul 06, 05","s_close":"8.10","1":"8.10"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jul 08, 05","0":"Jul 08, 05","s_close":"8.20","1":"8.20"},{"s_date":"Jul 11, 05","0":"Jul 11, 05","s_close":"8.30","1":"8.30"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jul 13, 05","0":"Jul 13, 05","s_close":"8.40","1":"8.40"},{"s_date":"Jul 14, 05","0":"Jul 14, 05","s_close":"8.25","1":"8.25"},{"s_date":"Jul 15, 05","0":"Jul 15, 05","s_close":"8.35","1":"8.35"},{"s_date":"Jul 18, 05","0":"Jul 18, 05","s_close":"8.15","1":"8.15"},{"s_date":"Jul 19, 05","0":"Jul 19, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 20, 05","0":"Jul 20, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jul 21, 05","0":"Jul 21, 05","s_close":"8.00","1":"8.00"},{"s_date":"Jul 22, 05","0":"Jul 22, 05","s_close":"7.95","1":"7.95"},{"s_date":"Jul 25, 05","0":"Jul 25, 05","s_close":"7.90","1":"7.90"},{"s_date":"Jul 26, 05","0":"Jul 26, 05","s_close":"7.80","1":"7.80"},{"s_date":"Jul 27, 05","0":"Jul 27, 05","s_close":"7.70","1":"7.70"},{"s_date":"Jul 28, 05","0":"Jul 28, 05","s_close":"7.75","1":"7.75"},{"s_date":"Jul 29, 05","0":"Jul 29, 05","s_close":"7.65","1":"7.65"},{"s_date":"Aug 01, 05","0":"Aug 01, 05","s_close":"7.75","1":"7.75"},{"s_date":"Aug 02, 05","0":"Aug 02, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 05","0":"Aug 03, 05","s_close":"7.95","1":"7.95"},{"s_date":"Aug 04, 05","0":"Aug 04, 05","s_close":"7.80","1":"7.80"},{"s_date":"Aug 05, 05","0":"Aug 05, 05","s_close":"7.75","1":"7.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"7.70","1":"7.70"},{"s_date":"Aug 09, 05","0":"Aug 09, 05","s_close":"7.40","1":"7.40"},{"s_date":"Aug 10, 05","0":"Aug 10, 05","s_close":"7.15","1":"7.15"},{"s_date":"Aug 11, 05","0":"Aug 11, 05","s_close":"7.00","1":"7.00"},{"s_date":"Aug 12, 05","0":"Aug 12, 05","s_close":"6.90","1":"6.90"},{"s_date":"Aug 15, 05","0":"Aug 15, 05","s_close":"6.90","1":"6.90"},{"s_date":"Aug 16, 05","0":"Aug 16, 05","s_close":"6.90","1":"6.90"},{"s_date":"Aug 17, 05","0":"Aug 17, 05","s_close":"6.90","1":"6.90"},{"s_date":"Aug 19, 05","0":"Aug 19, 05","s_close":"7.10","1":"7.10"},{"s_date":"Aug 22, 05","0":"Aug 22, 05","s_close":"8.10","1":"8.10"},{"s_date":"Aug 23, 05","0":"Aug 23, 05","s_close":"8.60","1":"8.60"},{"s_date":"Aug 24, 05","0":"Aug 24, 05","s_close":"8.15","1":"8.15"},{"s_date":"Aug 25, 05","0":"Aug 25, 05","s_close":"7.15","1":"7.15"},{"s_date":"Aug 26, 05","0":"Aug 26, 05","s_close":"7.40","1":"7.40"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"7.25","1":"7.25"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"7.10","1":"7.10"},{"s_date":"Aug 31, 05","0":"Aug 31, 05","s_close":"7.05","1":"7.05"},{"s_date":"Sep 01, 05","0":"Sep 01, 05","s_close":"7.15","1":"7.15"},{"s_date":"Sep 02, 05","0":"Sep 02, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"7.10","1":"7.10"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"7.05","1":"7.05"},{"s_date":"Sep 07, 05","0":"Sep 07, 05","s_close":"7.45","1":"7.45"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"7.40","1":"7.40"},{"s_date":"Sep 09, 05","0":"Sep 09, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 12, 05","0":"Sep 12, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 13, 05","0":"Sep 13, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"7.25","1":"7.25"},{"s_date":"Sep 16, 05","0":"Sep 16, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 20, 05","0":"Sep 20, 05","s_close":"7.20","1":"7.20"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"7.30","1":"7.30"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"7.95","1":"7.95"},{"s_date":"Sep 23, 05","0":"Sep 23, 05","s_close":"7.60","1":"7.60"},{"s_date":"Sep 26, 05","0":"Sep 26, 05","s_close":"7.70","1":"7.70"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"7.60","1":"7.60"},{"s_date":"Sep 28, 05","0":"Sep 28, 05","s_close":"7.45","1":"7.45"},{"s_date":"Sep 29, 05","0":"Sep 29, 05","s_close":"7.40","1":"7.40"},{"s_date":"Sep 30, 05","0":"Sep 30, 05","s_close":"7.40","1":"7.40"},{"s_date":"Oct 03, 05","0":"Oct 03, 05","s_close":"7.40","1":"7.40"},{"s_date":"Oct 04, 05","0":"Oct 04, 05","s_close":"7.35","1":"7.35"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"7.55","1":"7.55"},{"s_date":"Oct 06, 05","0":"Oct 06, 05","s_close":"7.65","1":"7.65"},{"s_date":"Oct 07, 05","0":"Oct 07, 05","s_close":"7.55","1":"7.55"},{"s_date":"Oct 10, 05","0":"Oct 10, 05","s_close":"7.35","1":"7.35"},{"s_date":"Oct 11, 05","0":"Oct 11, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 12, 05","0":"Oct 12, 05","s_close":"7.45","1":"7.45"},{"s_date":"Oct 13, 05","0":"Oct 13, 05","s_close":"7.55","1":"7.55"},{"s_date":"Oct 14, 05","0":"Oct 14, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 17, 05","0":"Oct 17, 05","s_close":"7.50","1":"7.50"},{"s_date":"Oct 18, 05","0":"Oct 18, 05","s_close":"7.35","1":"7.35"},{"s_date":"Oct 19, 05","0":"Oct 19, 05","s_close":"7.45","1":"7.45"},{"s_date":"Oct 20, 05","0":"Oct 20, 05","s_close":"7.10","1":"7.10"},{"s_date":"Oct 21, 05","0":"Oct 21, 05","s_close":"7.10","1":"7.10"},{"s_date":"Oct 24, 05","0":"Oct 24, 05","s_close":"7.20","1":"7.20"},{"s_date":"Oct 25, 05","0":"Oct 25, 05","s_close":"7.05","1":"7.05"},{"s_date":"Oct 26, 05","0":"Oct 26, 05","s_close":"6.90","1":"6.90"},{"s_date":"Oct 27, 05","0":"Oct 27, 05","s_close":"7.00","1":"7.00"},{"s_date":"Oct 31, 05","0":"Oct 31, 05","s_close":"6.90","1":"6.90"},{"s_date":"Nov 02, 05","0":"Nov 02, 05","s_close":"6.95","1":"6.95"},{"s_date":"Nov 07, 05","0":"Nov 07, 05","s_close":"7.05","1":"7.05"},{"s_date":"Nov 08, 05","0":"Nov 08, 05","s_close":"6.90","1":"6.90"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"7.20","1":"7.20"},{"s_date":"Nov 11, 05","0":"Nov 11, 05","s_close":"7.20","1":"7.20"},{"s_date":"Nov 14, 05","0":"Nov 14, 05","s_close":"8.20","1":"8.20"},{"s_date":"Nov 15, 05","0":"Nov 15, 05","s_close":"7.90","1":"7.90"},{"s_date":"Nov 16, 05","0":"Nov 16, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"7.80","1":"7.80"},{"s_date":"Nov 18, 05","0":"Nov 18, 05","s_close":"7.70","1":"7.70"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"7.60","1":"7.60"},{"s_date":"Nov 22, 05","0":"Nov 22, 05","s_close":"7.65","1":"7.65"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"7.65","1":"7.65"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"7.60","1":"7.60"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"7.50","1":"7.50"},{"s_date":"Nov 28, 05","0":"Nov 28, 05","s_close":"7.80","1":"7.80"},{"s_date":"Nov 29, 05","0":"Nov 29, 05","s_close":"7.80","1":"7.80"},{"s_date":"Nov 30, 05","0":"Nov 30, 05","s_close":"7.75","1":"7.75"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.85","1":"7.85"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"7.95","1":"7.95"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"7.90","1":"7.90"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"7.85","1":"7.85"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"8.40","1":"8.40"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"8.30","1":"8.30"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"8.05","1":"8.05"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"7.90","1":"7.90"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"7.75","1":"7.75"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"7.80","1":"7.80"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"7.85","1":"7.85"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"8.10","1":"8.10"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"8.20","1":"8.20"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"8.00","1":"8.00"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"8.05","1":"8.05"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"8.10","1":"8.10"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"8.05","1":"8.05"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"8.05","1":"8.05"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"8.05","1":"8.05"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"7.90","1":"7.90"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"7.95","1":"7.95"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"7.85","1":"7.85"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"7.75","1":"7.75"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"7.70","1":"7.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"7.55","1":"7.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"7.80","1":"7.80"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"8.10","1":"8.10"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"7.70","1":"7.70"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"7.75","1":"7.75"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"8.25","1":"8.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"8.35","1":"8.35"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"8.25","1":"8.25"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"8.30","1":"8.30"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"9.20","1":"9.20"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"9.25","1":"9.25"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"8.90","1":"8.90"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"8.75","1":"8.75"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"8.60","1":"8.60"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"8.80","1":"8.80"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"8.60","1":"8.60"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"8.60","1":"8.60"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"8.60","1":"8.60"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"8.50","1":"8.50"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"8.35","1":"8.35"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"8.20","1":"8.20"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"8.10","1":"8.10"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"7.70","1":"7.70"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"7.95","1":"7.95"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"8.95","1":"8.95"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"8.95","1":"8.95"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"8.85","1":"8.85"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"8.10","1":"8.10"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"8.45","1":"8.45"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"7.90","1":"7.90"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"8.20","1":"8.20"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"7.85","1":"7.85"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"8.10","1":"8.10"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"8.15","1":"8.15"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"8.05","1":"8.05"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 06","0":"Mar 28, 06","s_close":"7.95","1":"7.95"},{"s_date":"Mar 29, 06","0":"Mar 29, 06","s_close":"7.95","1":"7.95"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"7.95","1":"7.95"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"8.00","1":"8.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"8.00","1":"8.00"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"9.25","1":"9.25"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"9.50","1":"9.50"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"9.35","1":"9.35"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"9.30","1":"9.30"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"9.15","1":"9.15"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"9.10","1":"9.10"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"8.95","1":"8.95"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"8.30","1":"8.30"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"8.65","1":"8.65"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"8.50","1":"8.50"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"8.25","1":"8.25"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"8.15","1":"8.15"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"8.20","1":"8.20"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"8.10","1":"8.10"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"7.65","1":"7.65"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"7.75","1":"7.75"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"8.25","1":"8.25"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"8.20","1":"8.20"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"7.90","1":"7.90"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"7.85","1":"7.85"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"7.40","1":"7.40"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"7.15","1":"7.15"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"7.50","1":"7.50"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 19, 06","0":"May 19, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 22, 06","0":"May 22, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"7.20","1":"7.20"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"7.30","1":"7.30"},{"s_date":"May 25, 06","0":"May 25, 06","s_close":"7.25","1":"7.25"},{"s_date":"May 26, 06","0":"May 26, 06","s_close":"7.10","1":"7.10"},{"s_date":"May 29, 06","0":"May 29, 06","s_close":"6.75","1":"6.75"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"6.85","1":"6.85"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"7.05","1":"7.05"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"6.95","1":"6.95"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"6.85","1":"6.85"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"6.50","1":"6.50"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"5.90","1":"5.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"7.25","1":"7.25"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"7.00","1":"7.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"6.45","1":"6.45"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"6.10","1":"6.10"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"6.55","1":"6.55"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"6.80","1":"6.80"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"6.40","1":"6.40"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"6.15","1":"6.15"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"6.30","1":"6.30"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"6.15","1":"6.15"},{"s_date":"Jul 10, 06","0":"Jul 10, 06","s_close":"6.10","1":"6.10"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"6.15","1":"6.15"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"6.35","1":"6.35"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"6.25","1":"6.25"},{"s_date":"Jul 14, 06","0":"Jul 14, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jul 17, 06","0":"Jul 17, 06","s_close":"6.20","1":"6.20"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"6.35","1":"6.35"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"6.40","1":"6.40"},{"s_date":"Jul 20, 06","0":"Jul 20, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"6.35","1":"6.35"},{"s_date":"Jul 24, 06","0":"Jul 24, 06","s_close":"6.65","1":"6.65"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"6.90","1":"6.90"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"6.75","1":"6.75"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"6.60","1":"6.60"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"6.70","1":"6.70"},{"s_date":"Aug 01, 06","0":"Aug 01, 06","s_close":"6.55","1":"6.55"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"6.60","1":"6.60"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 07, 06","0":"Aug 07, 06","s_close":"6.65","1":"6.65"},{"s_date":"Aug 08, 06","0":"Aug 08, 06","s_close":"6.55","1":"6.55"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"6.50","1":"6.50"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"6.35","1":"6.35"},{"s_date":"Aug 11, 06","0":"Aug 11, 06","s_close":"6.40","1":"6.40"},{"s_date":"Aug 15, 06","0":"Aug 15, 06","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 06","0":"Aug 16, 06","s_close":"6.40","1":"6.40"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"6.30","1":"6.30"},{"s_date":"Aug 18, 06","0":"Aug 18, 06","s_close":"6.35","1":"6.35"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"6.35","1":"6.35"},{"s_date":"Aug 22, 06","0":"Aug 22, 06","s_close":"6.25","1":"6.25"},{"s_date":"Aug 23, 06","0":"Aug 23, 06","s_close":"6.25","1":"6.25"},{"s_date":"Aug 24, 06","0":"Aug 24, 06","s_close":"6.15","1":"6.15"},{"s_date":"Aug 25, 06","0":"Aug 25, 06","s_close":"5.90","1":"5.90"},{"s_date":"Aug 28, 06","0":"Aug 28, 06","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"5.85","1":"5.85"},{"s_date":"Aug 30, 06","0":"Aug 30, 06","s_close":"5.95","1":"5.95"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 01, 06","0":"Sep 01, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 04, 06","0":"Sep 04, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 05, 06","0":"Sep 05, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 07, 06","0":"Sep 07, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 08, 06","0":"Sep 08, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 11, 06","0":"Sep 11, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"6.00","1":"6.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"6.05","1":"6.05"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"5.95","1":"5.95"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"5.90","1":"5.90"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"5.80","1":"5.80"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"5.85","1":"5.85"},{"s_date":"Sep 29, 06","0":"Sep 29, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"5.90","1":"5.90"},{"s_date":"Oct 03, 06","0":"Oct 03, 06","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 06","0":"Oct 04, 06","s_close":"5.90","1":"5.90"},{"s_date":"Oct 05, 06","0":"Oct 05, 06","s_close":"5.95","1":"5.95"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"5.90","1":"5.90"},{"s_date":"Oct 09, 06","0":"Oct 09, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 10, 06","0":"Oct 10, 06","s_close":"5.85","1":"5.85"},{"s_date":"Oct 11, 06","0":"Oct 11, 06","s_close":"5.75","1":"5.75"},{"s_date":"Oct 12, 06","0":"Oct 12, 06","s_close":"5.70","1":"5.70"},{"s_date":"Oct 13, 06","0":"Oct 13, 06","s_close":"5.75","1":"5.75"},{"s_date":"Oct 16, 06","0":"Oct 16, 06","s_close":"5.70","1":"5.70"},{"s_date":"Oct 17, 06","0":"Oct 17, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 18, 06","0":"Oct 18, 06","s_close":"5.70","1":"5.70"},{"s_date":"Oct 19, 06","0":"Oct 19, 06","s_close":"5.60","1":"5.60"},{"s_date":"Oct 30, 06","0":"Oct 30, 06","s_close":"5.55","1":"5.55"},{"s_date":"Oct 31, 06","0":"Oct 31, 06","s_close":"5.45","1":"5.45"},{"s_date":"Nov 01, 06","0":"Nov 01, 06","s_close":"5.25","1":"5.25"},{"s_date":"Nov 02, 06","0":"Nov 02, 06","s_close":"5.25","1":"5.25"},{"s_date":"Nov 03, 06","0":"Nov 03, 06","s_close":"5.35","1":"5.35"},{"s_date":"Nov 06, 06","0":"Nov 06, 06","s_close":"5.50","1":"5.50"},{"s_date":"Nov 07, 06","0":"Nov 07, 06","s_close":"5.55","1":"5.55"},{"s_date":"Nov 08, 06","0":"Nov 08, 06","s_close":"5.65","1":"5.65"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"5.50","1":"5.50"},{"s_date":"Nov 13, 06","0":"Nov 13, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"5.50","1":"5.50"},{"s_date":"Nov 15, 06","0":"Nov 15, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 16, 06","0":"Nov 16, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 17, 06","0":"Nov 17, 06","s_close":"5.45","1":"5.45"},{"s_date":"Nov 20, 06","0":"Nov 20, 06","s_close":"5.35","1":"5.35"},{"s_date":"Nov 21, 06","0":"Nov 21, 06","s_close":"5.35","1":"5.35"},{"s_date":"Nov 22, 06","0":"Nov 22, 06","s_close":"5.35","1":"5.35"},{"s_date":"Nov 23, 06","0":"Nov 23, 06","s_close":"5.40","1":"5.40"},{"s_date":"Nov 24, 06","0":"Nov 24, 06","s_close":"5.30","1":"5.30"},{"s_date":"Nov 27, 06","0":"Nov 27, 06","s_close":"5.25","1":"5.25"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"5.05","1":"5.05"},{"s_date":"Nov 29, 06","0":"Nov 29, 06","s_close":"5.10","1":"5.10"},{"s_date":"Nov 30, 06","0":"Nov 30, 06","s_close":"5.15","1":"5.15"},{"s_date":"Dec 01, 06","0":"Dec 01, 06","s_close":"5.00","1":"5.00"},{"s_date":"Dec 04, 06","0":"Dec 04, 06","s_close":"5.15","1":"5.15"},{"s_date":"Dec 05, 06","0":"Dec 05, 06","s_close":"5.30","1":"5.30"},{"s_date":"Dec 06, 06","0":"Dec 06, 06","s_close":"5.55","1":"5.55"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"5.45","1":"5.45"},{"s_date":"Dec 08, 06","0":"Dec 08, 06","s_close":"5.35","1":"5.35"},{"s_date":"Dec 11, 06","0":"Dec 11, 06","s_close":"5.30","1":"5.30"},{"s_date":"Dec 12, 06","0":"Dec 12, 06","s_close":"5.30","1":"5.30"},{"s_date":"Dec 13, 06","0":"Dec 13, 06","s_close":"5.15","1":"5.15"},{"s_date":"Dec 14, 06","0":"Dec 14, 06","s_close":"5.20","1":"5.20"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"5.10","1":"5.10"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"5.05","1":"5.05"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"4.85","1":"4.85"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"4.95","1":"4.95"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"4.95","1":"4.95"},{"s_date":"Dec 26, 06","0":"Dec 26, 06","s_close":"4.90","1":"4.90"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"4.85","1":"4.85"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"4.85","1":"4.85"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"4.90","1":"4.90"},{"s_date":"Jan 03, 07","0":"Jan 03, 07","s_close":"4.90","1":"4.90"},{"s_date":"Jan 04, 07","0":"Jan 04, 07","s_close":"4.90","1":"4.90"},{"s_date":"Jan 05, 07","0":"Jan 05, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jan 08, 07","0":"Jan 08, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jan 09, 07","0":"Jan 09, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jan 10, 07","0":"Jan 10, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jan 11, 07","0":"Jan 11, 07","s_close":"5.05","1":"5.05"},{"s_date":"Jan 12, 07","0":"Jan 12, 07","s_close":"5.45","1":"5.45"},{"s_date":"Jan 15, 07","0":"Jan 15, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jan 16, 07","0":"Jan 16, 07","s_close":"5.40","1":"5.40"},{"s_date":"Jan 17, 07","0":"Jan 17, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jan 18, 07","0":"Jan 18, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jan 19, 07","0":"Jan 19, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jan 22, 07","0":"Jan 22, 07","s_close":"5.35","1":"5.35"},{"s_date":"Jan 23, 07","0":"Jan 23, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jan 24, 07","0":"Jan 24, 07","s_close":"5.25","1":"5.25"},{"s_date":"Jan 25, 07","0":"Jan 25, 07","s_close":"5.20","1":"5.20"},{"s_date":"Jan 26, 07","0":"Jan 26, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jan 31, 07","0":"Jan 31, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 01, 07","0":"Feb 01, 07","s_close":"5.10","1":"5.10"},{"s_date":"Feb 02, 07","0":"Feb 02, 07","s_close":"5.10","1":"5.10"},{"s_date":"Feb 06, 07","0":"Feb 06, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 07, 07","0":"Feb 07, 07","s_close":"5.30","1":"5.30"},{"s_date":"Feb 08, 07","0":"Feb 08, 07","s_close":"5.30","1":"5.30"},{"s_date":"Feb 09, 07","0":"Feb 09, 07","s_close":"5.25","1":"5.25"},{"s_date":"Feb 12, 07","0":"Feb 12, 07","s_close":"5.40","1":"5.40"},{"s_date":"Feb 13, 07","0":"Feb 13, 07","s_close":"5.30","1":"5.30"},{"s_date":"Feb 14, 07","0":"Feb 14, 07","s_close":"5.25","1":"5.25"},{"s_date":"Feb 15, 07","0":"Feb 15, 07","s_close":"5.25","1":"5.25"},{"s_date":"Feb 16, 07","0":"Feb 16, 07","s_close":"5.20","1":"5.20"},{"s_date":"Feb 19, 07","0":"Feb 19, 07","s_close":"5.20","1":"5.20"},{"s_date":"Feb 20, 07","0":"Feb 20, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 21, 07","0":"Feb 21, 07","s_close":"5.15","1":"5.15"},{"s_date":"Feb 22, 07","0":"Feb 22, 07","s_close":"5.10","1":"5.10"},{"s_date":"Feb 23, 07","0":"Feb 23, 07","s_close":"5.05","1":"5.05"},{"s_date":"Feb 26, 07","0":"Feb 26, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 27, 07","0":"Feb 27, 07","s_close":"5.00","1":"5.00"},{"s_date":"Feb 28, 07","0":"Feb 28, 07","s_close":"4.95","1":"4.95"},{"s_date":"Mar 01, 07","0":"Mar 01, 07","s_close":"4.75","1":"4.75"},{"s_date":"Mar 02, 07","0":"Mar 02, 07","s_close":"4.70","1":"4.70"},{"s_date":"Mar 05, 07","0":"Mar 05, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 06, 07","0":"Mar 06, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 07, 07","0":"Mar 07, 07","s_close":"4.70","1":"4.70"},{"s_date":"Mar 08, 07","0":"Mar 08, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 09, 07","0":"Mar 09, 07","s_close":"4.65","1":"4.65"},{"s_date":"Mar 12, 07","0":"Mar 12, 07","s_close":"4.50","1":"4.50"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"4.65","1":"4.65"},{"s_date":"Mar 14, 07","0":"Mar 14, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 15, 07","0":"Mar 15, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"4.60","1":"4.60"},{"s_date":"Mar 19, 07","0":"Mar 19, 07","s_close":"4.50","1":"4.50"},{"s_date":"Mar 20, 07","0":"Mar 20, 07","s_close":"4.50","1":"4.50"},{"s_date":"Mar 21, 07","0":"Mar 21, 07","s_close":"4.40","1":"4.40"},{"s_date":"Mar 22, 07","0":"Mar 22, 07","s_close":"4.40","1":"4.40"},{"s_date":"Mar 26, 07","0":"Mar 26, 07","s_close":"4.30","1":"4.30"},{"s_date":"Mar 27, 07","0":"Mar 27, 07","s_close":"4.30","1":"4.30"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"4.30","1":"4.30"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"4.35","1":"4.35"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"4.30","1":"4.30"},{"s_date":"Apr 02, 07","0":"Apr 02, 07","s_close":"4.35","1":"4.35"},{"s_date":"Apr 03, 07","0":"Apr 03, 07","s_close":"4.35","1":"4.35"},{"s_date":"Apr 04, 07","0":"Apr 04, 07","s_close":"4.35","1":"4.35"},{"s_date":"Apr 05, 07","0":"Apr 05, 07","s_close":"4.30","1":"4.30"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"4.35","1":"4.35"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"4.50","1":"4.50"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"4.90","1":"4.90"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"4.90","1":"4.90"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"4.65","1":"4.65"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"4.80","1":"4.80"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"4.65","1":"4.65"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"4.85","1":"4.85"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"4.85","1":"4.85"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"4.65","1":"4.65"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"4.70","1":"4.70"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"4.70","1":"4.70"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"4.70","1":"4.70"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"4.95","1":"4.95"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"4.60","1":"4.60"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"4.80","1":"4.80"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"4.80","1":"4.80"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"4.75","1":"4.75"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"4.60","1":"4.60"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"4.65","1":"4.65"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"4.65","1":"4.65"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"4.55","1":"4.55"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"4.55","1":"4.55"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"4.85","1":"4.85"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"4.70","1":"4.70"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"4.70","1":"4.70"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"4.90","1":"4.90"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"5.05","1":"5.05"},{"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":"5.00","1":"5.00"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"5.10","1":"5.10"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"5.15","1":"5.15"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"5.00","1":"5.00"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"4.95","1":"4.95"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"4.90","1":"4.90"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"4.80","1":"4.80"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"4.90","1":"4.90"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"4.75","1":"4.75"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"4.70","1":"4.70"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"4.85","1":"4.85"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"5.30","1":"5.30"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"5.20","1":"5.20"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"5.50","1":"5.50"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"6.15","1":"6.15"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"6.10","1":"6.10"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"6.20","1":"6.20"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"6.10","1":"6.10"},{"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":"6.55","1":"6.55"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"6.80","1":"6.80"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"6.90","1":"6.90"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"6.20","1":"6.20"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"6.55","1":"6.55"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"6.65","1":"6.65"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"6.75","1":"6.75"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"6.50","1":"6.50"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"6.40","1":"6.40"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"6.25","1":"6.25"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"6.05","1":"6.05"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"5.90","1":"5.90"},{"s_date":"Jul 31, 07","0":"Jul 31, 07","s_close":"5.95","1":"5.95"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"6.15","1":"6.15"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"6.55","1":"6.55"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"6.40","1":"6.40"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"6.15","1":"6.15"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"6.05","1":"6.05"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"6.30","1":"6.30"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"5.85","1":"5.85"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"5.85","1":"5.85"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"5.60","1":"5.60"},{"s_date":"Aug 15, 07","0":"Aug 15, 07","s_close":"5.80","1":"5.80"},{"s_date":"Aug 16, 07","0":"Aug 16, 07","s_close":"5.70","1":"5.70"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"5.70","1":"5.70"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"5.65","1":"5.65"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"5.20","1":"5.20"},{"s_date":"Aug 22, 07","0":"Aug 22, 07","s_close":"5.20","1":"5.20"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"5.10","1":"5.10"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"4.95","1":"4.95"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"5.00","1":"5.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"4.95","1":"4.95"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 03, 07","0":"Sep 03, 07","s_close":"4.85","1":"4.85"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"4.85","1":"4.85"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"4.95","1":"4.95"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 10, 07","0":"Sep 10, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 11, 07","0":"Sep 11, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"5.15","1":"5.15"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"5.20","1":"5.20"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"5.10","1":"5.10"},{"s_date":"Sep 17, 07","0":"Sep 17, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 18, 07","0":"Sep 18, 07","s_close":"5.05","1":"5.05"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"5.00","1":"5.00"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"4.95","1":"4.95"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 26, 07","0":"Sep 26, 07","s_close":"4.95","1":"4.95"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"4.90","1":"4.90"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"5.05","1":"5.05"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"5.10","1":"5.10"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"5.20","1":"5.20"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"5.15","1":"5.15"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"5.05","1":"5.05"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"5.10","1":"5.10"},{"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":"5.25","1":"5.25"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"5.40","1":"5.40"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"5.60","1":"5.60"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"5.60","1":"5.60"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"6.20","1":"6.20"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"6.05","1":"6.05"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"5.70","1":"5.70"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"5.45","1":"5.45"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"6.45","1":"6.45"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"6.50","1":"6.50"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"6.15","1":"6.15"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"5.80","1":"5.80"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"5.85","1":"5.85"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"5.75","1":"5.75"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"5.20","1":"5.20"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"5.40","1":"5.40"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"5.40","1":"5.40"},{"s_date":"Nov 12, 07","0":"Nov 12, 07","s_close":"5.65","1":"5.65"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"5.30","1":"5.30"},{"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":"5.10","1":"5.10"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"5.15","1":"5.15"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"5.15","1":"5.15"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"5.35","1":"5.35"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"5.40","1":"5.40"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"5.55","1":"5.55"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"5.50","1":"5.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"5.55","1":"5.55"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"5.60","1":"5.60"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"5.65","1":"5.65"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"5.45","1":"5.45"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"5.50","1":"5.50"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"5.55","1":"5.55"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"5.50","1":"5.50"},{"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":"5.55","1":"5.55"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"5.55","1":"5.55"},{"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":"5.60","1":"5.60"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"5.85","1":"5.85"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"5.75","1":"5.75"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"5.70","1":"5.70"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"5.75","1":"5.75"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"5.85","1":"5.85"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"5.70","1":"5.70"},{"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":"5.05","1":"5.05"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"5.25","1":"5.25"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"5.85","1":"5.85"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"5.65","1":"5.65"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"5.45","1":"5.45"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"5.35","1":"5.35"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"5.25","1":"5.25"},{"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":"5.25","1":"5.25"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"5.35","1":"5.35"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"5.30","1":"5.30"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"5.20","1":"5.20"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"5.40","1":"5.40"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"5.25","1":"5.25"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"5.20","1":"5.20"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"5.15","1":"5.15"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"5.30","1":"5.30"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"5.25","1":"5.25"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"5.30","1":"5.30"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"5.35","1":"5.35"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"5.30","1":"5.30"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"5.30","1":"5.30"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"5.25","1":"5.25"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"5.20","1":"5.20"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"5.15","1":"5.15"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"5.10","1":"5.10"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"5.15","1":"5.15"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"5.10","1":"5.10"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"5.05","1":"5.05"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"5.05","1":"5.05"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"5.25","1":"5.25"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"5.15","1":"5.15"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"5.15","1":"5.15"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"5.05","1":"5.05"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"5.30","1":"5.30"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"5.55","1":"5.55"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"5.35","1":"5.35"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"5.25","1":"5.25"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"4.90","1":"4.90"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"5.20","1":"5.20"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"5.05","1":"5.05"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"5.05","1":"5.05"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"5.00","1":"5.00"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"5.50","1":"5.50"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"5.60","1":"5.60"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"5.75","1":"5.75"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"5.55","1":"5.55"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"5.45","1":"5.45"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"5.30","1":"5.30"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"5.25","1":"5.25"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"5.25","1":"5.25"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"5.15","1":"5.15"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"5.25","1":"5.25"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"5.25","1":"5.25"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"5.30","1":"5.30"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"5.20","1":"5.20"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"5.15","1":"5.15"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"5.10","1":"5.10"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"5.14","1":"5.14"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"5.14","1":"5.14"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"5.16","1":"5.16"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"5.60","1":"5.60"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"5.74","1":"5.74"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"5.50","1":"5.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"5.40","1":"5.40"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"5.29","1":"5.29"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"5.29","1":"5.29"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"5.26","1":"5.26"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"5.31","1":"5.31"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"5.26","1":"5.26"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"5.27","1":"5.27"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"5.24","1":"5.24"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"5.19","1":"5.19"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"5.14","1":"5.14"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"5.10","1":"5.10"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"5.08","1":"5.08"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"4.99","1":"4.99"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"4.80","1":"4.80"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"4.76","1":"4.76"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"4.55","1":"4.55"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"4.54","1":"4.54"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"4.70","1":"4.70"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"4.67","1":"4.67"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"4.76","1":"4.76"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"5.15","1":"5.15"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"4.90","1":"4.90"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"4.75","1":"4.75"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"4.69","1":"4.69"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"5.05","1":"5.05"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"4.80","1":"4.80"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"4.79","1":"4.79"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"4.60","1":"4.60"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"4.62","1":"4.62"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"4.55","1":"4.55"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"4.32","1":"4.32"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"4.21","1":"4.21"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"3.99","1":"3.99"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"4.35","1":"4.35"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"4.35","1":"4.35"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"4.31","1":"4.31"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"4.27","1":"4.27"},{"s_date":"Jun 30, 08","0":"Jun 30, 08","s_close":"4.23","1":"4.23"},{"s_date":"Jul 01, 08","0":"Jul 01, 08","s_close":"4.19","1":"4.19"},{"s_date":"Jul 02, 08","0":"Jul 02, 08","s_close":"4.15","1":"4.15"},{"s_date":"Jul 03, 08","0":"Jul 03, 08","s_close":"4.11","1":"4.11"},{"s_date":"Jul 04, 08","0":"Jul 04, 08","s_close":"4.07","1":"4.07"},{"s_date":"Jul 07, 08","0":"Jul 07, 08","s_close":"4.03","1":"4.03"},{"s_date":"Jul 08, 08","0":"Jul 08, 08","s_close":"3.99","1":"3.99"},{"s_date":"Jul 09, 08","0":"Jul 09, 08","s_close":"3.96","1":"3.96"},{"s_date":"Jul 10, 08","0":"Jul 10, 08","s_close":"3.93","1":"3.93"},{"s_date":"Jul 11, 08","0":"Jul 11, 08","s_close":"4.32","1":"4.32"},{"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":"3.82","1":"3.82"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"3.68","1":"3.68"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"3.75","1":"3.75"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"3.70","1":"3.70"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"3.68","1":"3.68"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"4.00","1":"4.00"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"3.98","1":"3.98"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"3.80","1":"3.80"},{"s_date":"Jul 28, 08","0":"Jul 28, 08","s_close":"3.50","1":"3.50"},{"s_date":"Jul 29, 08","0":"Jul 29, 08","s_close":"3.47","1":"3.47"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"3.85","1":"3.85"},{"s_date":"Jul 31, 08","0":"Jul 31, 08","s_close":"3.51","1":"3.51"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"3.48","1":"3.48"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"3.35","1":"3.35"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"3.49","1":"3.49"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"3.32","1":"3.32"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"3.29","1":"3.29"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"3.39","1":"3.39"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"3.55","1":"3.55"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"3.30","1":"3.30"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"3.24","1":"3.24"},{"s_date":"Aug 15, 08","0":"Aug 15, 08","s_close":"3.40","1":"3.40"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"3.90","1":"3.90"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"3.68","1":"3.68"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"3.43","1":"3.43"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"3.40","1":"3.40"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"3.48","1":"3.48"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"3.38","1":"3.38"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"3.20","1":"3.20"},{"s_date":"Aug 27, 08","0":"Aug 27, 08","s_close":"3.18","1":"3.18"},{"s_date":"Aug 28, 08","0":"Aug 28, 08","s_close":"3.23","1":"3.23"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"3.20","1":"3.20"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 03, 08","0":"Sep 03, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 04, 08","0":"Sep 04, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"3.25","1":"3.25"},{"s_date":"Sep 08, 08","0":"Sep 08, 08","s_close":"3.22","1":"3.22"},{"s_date":"Sep 09, 08","0":"Sep 09, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 10, 08","0":"Sep 10, 08","s_close":"3.20","1":"3.20"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 12, 08","0":"Sep 12, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 15, 08","0":"Sep 15, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 16, 08","0":"Sep 16, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 17, 08","0":"Sep 17, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 22, 08","0":"Sep 22, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 23, 08","0":"Sep 23, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 29, 08","0":"Sep 29, 08","s_close":"3.18","1":"3.18"},{"s_date":"Sep 30, 08","0":"Sep 30, 08","s_close":"3.18","1":"3.18"},{"s_date":"Oct 06, 08","0":"Oct 06, 08","s_close":"3.18","1":"3.18"},{"s_date":"Oct 16, 08","0":"Oct 16, 08","s_close":"3.18","1":"3.18"},{"s_date":"Dec 03, 08","0":"Dec 03, 08","s_close":"3.18","1":"3.18"},{"s_date":"Dec 12, 08","0":"Dec 12, 08","s_close":"3.18","1":"3.18"},{"s_date":"Dec 15, 08","0":"Dec 15, 08","s_close":"2.18","1":"2.18"},{"s_date":"Dec 16, 08","0":"Dec 16, 08","s_close":"1.92","1":"1.92"},{"s_date":"Dec 17, 08","0":"Dec 17, 08","s_close":"1.50","1":"1.50"},{"s_date":"Dec 18, 08","0":"Dec 18, 08","s_close":"1.72","1":"1.72"},{"s_date":"Dec 19, 08","0":"Dec 19, 08","s_close":"1.93","1":"1.93"},{"s_date":"Dec 22, 08","0":"Dec 22, 08","s_close":"1.78","1":"1.78"},{"s_date":"Dec 23, 08","0":"Dec 23, 08","s_close":"1.46","1":"1.46"},{"s_date":"Dec 24, 08","0":"Dec 24, 08","s_close":"1.31","1":"1.31"},{"s_date":"Dec 26, 08","0":"Dec 26, 08","s_close":"1.89","1":"1.89"},{"s_date":"Dec 29, 08","0":"Dec 29, 08","s_close":"1.90","1":"1.90"},{"s_date":"Dec 30, 08","0":"Dec 30, 08","s_close":"1.25","1":"1.25"},{"s_date":"Dec 31, 08","0":"Dec 31, 08","s_close":"1.59","1":"1.59"},{"s_date":"Jan 01, 09","0":"Jan 01, 09","s_close":"1.81","1":"1.81"},{"s_date":"Jan 02, 09","0":"Jan 02, 09","s_close":"1.95","1":"1.95"},{"s_date":"Jan 05, 09","0":"Jan 05, 09","s_close":"2.15","1":"2.15"},{"s_date":"Jan 06, 09","0":"Jan 06, 09","s_close":"2.09","1":"2.09"},{"s_date":"Jan 09, 09","0":"Jan 09, 09","s_close":"1.88","1":"1.88"},{"s_date":"Jan 12, 09","0":"Jan 12, 09","s_close":"1.79","1":"1.79"},{"s_date":"Jan 13, 09","0":"Jan 13, 09","s_close":"1.80","1":"1.80"},{"s_date":"Jan 14, 09","0":"Jan 14, 09","s_close":"2.49","1":"2.49"},{"s_date":"Jan 15, 09","0":"Jan 15, 09","s_close":"2.04","1":"2.04"},{"s_date":"Jan 16, 09","0":"Jan 16, 09","s_close":"2.00","1":"2.00"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"2.08","1":"2.08"},{"s_date":"Jan 20, 09","0":"Jan 20, 09","s_close":"2.18","1":"2.18"},{"s_date":"Jan 21, 09","0":"Jan 21, 09","s_close":"2.04","1":"2.04"},{"s_date":"Jan 22, 09","0":"Jan 22, 09","s_close":"2.03","1":"2.03"},{"s_date":"Jan 23, 09","0":"Jan 23, 09","s_close":"1.93","1":"1.93"},{"s_date":"Jan 26, 09","0":"Jan 26, 09","s_close":"1.96","1":"1.96"},{"s_date":"Jan 27, 09","0":"Jan 27, 09","s_close":"2.02","1":"2.02"},{"s_date":"Jan 28, 09","0":"Jan 28, 09","s_close":"2.19","1":"2.19"},{"s_date":"Jan 29, 09","0":"Jan 29, 09","s_close":"2.07","1":"2.07"},{"s_date":"Jan 30, 09","0":"Jan 30, 09","s_close":"2.13","1":"2.13"},{"s_date":"Feb 02, 09","0":"Feb 02, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 03, 09","0":"Feb 03, 09","s_close":"2.02","1":"2.02"},{"s_date":"Feb 04, 09","0":"Feb 04, 09","s_close":"2.03","1":"2.03"},{"s_date":"Feb 06, 09","0":"Feb 06, 09","s_close":"2.05","1":"2.05"},{"s_date":"Feb 09, 09","0":"Feb 09, 09","s_close":"2.04","1":"2.04"},{"s_date":"Feb 10, 09","0":"Feb 10, 09","s_close":"1.99","1":"1.99"},{"s_date":"Feb 11, 09","0":"Feb 11, 09","s_close":"1.99","1":"1.99"},{"s_date":"Feb 12, 09","0":"Feb 12, 09","s_close":"2.03","1":"2.03"},{"s_date":"Feb 13, 09","0":"Feb 13, 09","s_close":"2.12","1":"2.12"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"2.04","1":"2.04"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"2.13","1":"2.13"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"2.70","1":"2.70"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"2.61","1":"2.61"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"2.39","1":"2.39"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"2.24","1":"2.24"},{"s_date":"Feb 24, 09","0":"Feb 24, 09","s_close":"2.26","1":"2.26"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"2.10","1":"2.10"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"2.16","1":"2.16"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"2.19","1":"2.19"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"2.18","1":"2.18"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"2.21","1":"2.21"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"2.28","1":"2.28"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"2.14","1":"2.14"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"2.15","1":"2.15"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"2.10","1":"2.10"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"2.05","1":"2.05"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"2.11","1":"2.11"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"2.10","1":"2.10"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"2.47","1":"2.47"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"2.33","1":"2.33"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"2.39","1":"2.39"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"2.61","1":"2.61"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"2.61","1":"2.61"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"2.74","1":"2.74"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"2.50","1":"2.50"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"2.52","1":"2.52"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"2.80","1":"2.80"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"3.07","1":"3.07"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"2.82","1":"2.82"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"2.86","1":"2.86"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"2.91","1":"2.91"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"2.93","1":"2.93"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"2.86","1":"2.86"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"3.13","1":"3.13"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"3.14","1":"3.14"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"2.97","1":"2.97"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"3.17","1":"3.17"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"3.29","1":"3.29"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"3.04","1":"3.04"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"2.95","1":"2.95"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"2.84","1":"2.84"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"2.81","1":"2.81"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"3.12","1":"3.12"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"3.01","1":"3.01"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"2.88","1":"2.88"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"2.73","1":"2.73"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"2.93","1":"2.93"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"2.74","1":"2.74"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"2.77","1":"2.77"},{"s_date":"Apr 29, 09","0":"Apr 29, 09","s_close":"3.04","1":"3.04"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"3.12","1":"3.12"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"2.95","1":"2.95"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"2.95","1":"2.95"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"2.97","1":"2.97"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"2.93","1":"2.93"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"2.87","1":"2.87"},{"s_date":"May 15, 09","0":"May 15, 09","s_close":"2.92","1":"2.92"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"3.10","1":"3.10"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"3.01","1":"3.01"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"3.05","1":"3.05"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"2.99","1":"2.99"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"3.67","1":"3.67"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"3.56","1":"3.56"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"3.39","1":"3.39"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"3.42","1":"3.42"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"3.53","1":"3.53"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"3.42","1":"3.42"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"3.25","1":"3.25"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"3.23","1":"3.23"},{"s_date":"Jun 03, 09","0":"Jun 03, 09","s_close":"3.20","1":"3.20"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"3.10","1":"3.10"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"3.12","1":"3.12"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"3.12","1":"3.12"},{"s_date":"Jun 09, 09","0":"Jun 09, 09","s_close":"3.35","1":"3.35"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"3.20","1":"3.20"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"3.25","1":"3.25"},{"s_date":"Jun 12, 09","0":"Jun 12, 09","s_close":"3.22","1":"3.22"},{"s_date":"Jun 15, 09","0":"Jun 15, 09","s_close":"3.11","1":"3.11"},{"s_date":"Jun 16, 09","0":"Jun 16, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"3.13","1":"3.13"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jun 19, 09","0":"Jun 19, 09","s_close":"3.01","1":"3.01"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jun 23, 09","0":"Jun 23, 09","s_close":"2.91","1":"2.91"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"2.82","1":"2.82"},{"s_date":"Jun 25, 09","0":"Jun 25, 09","s_close":"2.93","1":"2.93"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"2.90","1":"2.90"},{"s_date":"Jun 29, 09","0":"Jun 29, 09","s_close":"2.95","1":"2.95"},{"s_date":"Jun 30, 09","0":"Jun 30, 09","s_close":"2.86","1":"2.86"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"2.76","1":"2.76"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"2.75","1":"2.75"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"2.77","1":"2.77"},{"s_date":"Jul 07, 09","0":"Jul 07, 09","s_close":"2.79","1":"2.79"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"2.77","1":"2.77"},{"s_date":"Jul 09, 09","0":"Jul 09, 09","s_close":"2.80","1":"2.80"},{"s_date":"Jul 10, 09","0":"Jul 10, 09","s_close":"2.84","1":"2.84"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"2.85","1":"2.85"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"2.82","1":"2.82"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"2.79","1":"2.79"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"2.82","1":"2.82"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"2.80","1":"2.80"},{"s_date":"Jul 20, 09","0":"Jul 20, 09","s_close":"2.91","1":"2.91"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"2.93","1":"2.93"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"2.87","1":"2.87"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"2.88","1":"2.88"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"2.86","1":"2.86"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"2.99","1":"2.99"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"2.97","1":"2.97"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"2.88","1":"2.88"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"2.85","1":"2.85"},{"s_date":"Jul 31, 09","0":"Jul 31, 09","s_close":"2.93","1":"2.93"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"2.95","1":"2.95"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.03","1":"3.03"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.13","1":"3.13"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"3.17","1":"3.17"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"3.20","1":"3.20"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"3.11","1":"3.11"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"3.02","1":"3.02"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"2.98","1":"2.98"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"2.99","1":"2.99"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"3.02","1":"3.02"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"3.01","1":"3.01"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"3.07","1":"3.07"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.40","1":"3.40"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"3.48","1":"3.48"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"3.53","1":"3.53"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"3.56","1":"3.56"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"4.48","1":"4.48"},{"s_date":"Aug 31, 09","0":"Aug 31, 09","s_close":"5.05","1":"5.05"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"4.98","1":"4.98"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"4.73","1":"4.73"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"4.48","1":"4.48"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"4.53","1":"4.53"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"4.45","1":"4.45"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"4.38","1":"4.38"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"5.07","1":"5.07"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"5.02","1":"5.02"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"5.02","1":"5.02"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"5.24","1":"5.24"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"5.13","1":"5.13"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"5.14","1":"5.14"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"5.24","1":"5.24"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"5.38","1":"5.38"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"6.20","1":"6.20"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"6.28","1":"6.28"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"5.89","1":"5.89"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"5.94","1":"5.94"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"5.53","1":"5.53"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"5.56","1":"5.56"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"5.77","1":"5.77"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"5.93","1":"5.93"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"5.83","1":"5.83"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"5.92","1":"5.92"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"5.84","1":"5.84"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"5.78","1":"5.78"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"5.68","1":"5.68"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"5.69","1":"5.69"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"5.86","1":"5.86"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"5.80","1":"5.80"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"5.61","1":"5.61"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"5.29","1":"5.29"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"5.87","1":"5.87"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"6.02","1":"6.02"},{"s_date":"Oct 22, 09","0":"Oct 22, 09","s_close":"5.92","1":"5.92"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"6.07","1":"6.07"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"6.69","1":"6.69"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"6.33","1":"6.33"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"6.68","1":"6.68"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"7.11","1":"7.11"},{"s_date":"Oct 30, 09","0":"Oct 30, 09","s_close":"7.10","1":"7.10"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"6.63","1":"6.63"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"6.75","1":"6.75"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"6.97","1":"6.97"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"6.76","1":"6.76"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"6.66","1":"6.66"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"6.46","1":"6.46"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"6.53","1":"6.53"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"7.13","1":"7.13"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"7.46","1":"7.46"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"7.49","1":"7.49"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"7.58","1":"7.58"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"7.66","1":"7.66"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"7.67","1":"7.67"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"7.62","1":"7.62"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"7.47","1":"7.47"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"7.41","1":"7.41"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"7.50","1":"7.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"7.66","1":"7.66"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"7.47","1":"7.47"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"7.58","1":"7.58"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"7.54","1":"7.54"},{"s_date":"Dec 04, 09","0":"Dec 04, 09","s_close":"7.36","1":"7.36"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"7.35","1":"7.35"},{"s_date":"Dec 08, 09","0":"Dec 08, 09","s_close":"6.99","1":"6.99"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"7.04","1":"7.04"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"7.11","1":"7.11"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"7.01","1":"7.01"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"7.23","1":"7.23"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"7.05","1":"7.05"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"7.04","1":"7.04"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"7.20","1":"7.20"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"7.16","1":"7.16"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"7.35","1":"7.35"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"7.30","1":"7.30"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"7.21","1":"7.21"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"7.21","1":"7.21"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"7.60","1":"7.60"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"8.00","1":"8.00"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"7.83","1":"7.83"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"8.07","1":"8.07"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"8.24","1":"8.24"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"8.84","1":"8.84"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"9.14","1":"9.14"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"8.95","1":"8.95"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"8.93","1":"8.93"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"9.08","1":"9.08"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"9.04","1":"9.04"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"8.97","1":"8.97"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"9.55","1":"9.55"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"10.28","1":"10.28"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"11.37","1":"11.37"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"11.09","1":"11.09"},{"s_date":"Jan 27, 10","0":"Jan 27, 10","s_close":"10.67","1":"10.67"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"10.35","1":"10.35"},{"s_date":"Jan 29, 10","0":"Jan 29, 10","s_close":"11.35","1":"11.35"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"11.45","1":"11.45"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"11.11","1":"11.11"},{"s_date":"Feb 03, 10","0":"Feb 03, 10","s_close":"11.03","1":"11.03"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"11.32","1":"11.32"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"11.11","1":"11.11"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"10.93","1":"10.93"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"10.73","1":"10.73"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"10.80","1":"10.80"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"10.78","1":"10.78"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"10.52","1":"10.52"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"10.53","1":"10.53"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"10.67","1":"10.67"},{"s_date":"Feb 18, 10","0":"Feb 18, 10","s_close":"10.76","1":"10.76"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"10.61","1":"10.61"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"10.55","1":"10.55"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"10.36","1":"10.36"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"10.12","1":"10.12"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"9.98","1":"9.98"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"10.11","1":"10.11"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"9.39","1":"9.39"},{"s_date":"Mar 02, 10","0":"Mar 02, 10","s_close":"9.49","1":"9.49"},{"s_date":"Mar 03, 10","0":"Mar 03, 10","s_close":"9.28","1":"9.28"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"9.85","1":"9.85"},{"s_date":"Mar 05, 10","0":"Mar 05, 10","s_close":"10.11","1":"10.11"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"11.11","1":"11.11"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"11.29","1":"11.29"},{"s_date":"Mar 10, 10","0":"Mar 10, 10","s_close":"10.93","1":"10.93"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"11.48","1":"11.48"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"11.44","1":"11.44"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"11.53","1":"11.53"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"11.38","1":"11.38"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"11.50","1":"11.50"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"10.99","1":"10.99"},{"s_date":"Mar 19, 10","0":"Mar 19, 10","s_close":"10.64","1":"10.64"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"10.28","1":"10.28"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"11.04","1":"11.04"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"10.92","1":"10.92"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"11.31","1":"11.31"},{"s_date":"Mar 29, 10","0":"Mar 29, 10","s_close":"11.10","1":"11.10"},{"s_date":"Mar 30, 10","0":"Mar 30, 10","s_close":"10.90","1":"10.90"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"10.93","1":"10.93"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"11.06","1":"11.06"},{"s_date":"Apr 02, 10","0":"Apr 02, 10","s_close":"11.17","1":"11.17"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"12.12","1":"12.12"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"12.77","1":"12.77"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"13.32","1":"13.32"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"12.80","1":"12.80"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"12.59","1":"12.59"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"12.78","1":"12.78"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"11.95","1":"11.95"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"11.99","1":"11.99"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"12.11","1":"12.11"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"12.10","1":"12.10"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"12.40","1":"12.40"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"12.13","1":"12.13"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"11.83","1":"11.83"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"11.82","1":"11.82"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"11.72","1":"11.72"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"11.29","1":"11.29"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"11.13","1":"11.13"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"11.06","1":"11.06"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"11.18","1":"11.18"},{"s_date":"May 03, 10","0":"May 03, 10","s_close":"10.93","1":"10.93"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"11.11","1":"11.11"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"11.09","1":"11.09"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"11.78","1":"11.78"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"11.34","1":"11.34"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"11.32","1":"11.32"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"10.57","1":"10.57"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"11.06","1":"11.06"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"10.80","1":"10.80"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"10.68","1":"10.68"},{"s_date":"May 17, 10","0":"May 17, 10","s_close":"10.24","1":"10.24"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"10.12","1":"10.12"},{"s_date":"May 19, 10","0":"May 19, 10","s_close":"9.96","1":"9.96"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"9.73","1":"9.73"},{"s_date":"May 21, 10","0":"May 21, 10","s_close":"9.70","1":"9.70"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"9.73","1":"9.73"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"9.10","1":"9.10"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"9.56","1":"9.56"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"9.17","1":"9.17"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"9.12","1":"9.12"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"8.52","1":"8.52"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"8.14","1":"8.14"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"9.07","1":"9.07"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"9.30","1":"9.30"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"9.07","1":"9.07"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"10.07","1":"10.07"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"10.61","1":"10.61"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"9.63","1":"9.63"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"9.08","1":"9.08"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"9.32","1":"9.32"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"8.73","1":"8.73"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"8.61","1":"8.61"},{"s_date":"Jun 16, 10","0":"Jun 16, 10","s_close":"8.96","1":"8.96"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"9.01","1":"9.01"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"8.81","1":"8.81"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"8.75","1":"8.75"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"8.85","1":"8.85"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"8.79","1":"8.79"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"8.72","1":"8.72"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"8.39","1":"8.39"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"8.03","1":"8.03"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"8.13","1":"8.13"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"8.06","1":"8.06"},{"s_date":"Jul 01, 10","0":"Jul 01, 10","s_close":"8.05","1":"8.05"},{"s_date":"Jul 02, 10","0":"Jul 02, 10","s_close":"8.00","1":"8.00"},{"s_date":"Jul 05, 10","0":"Jul 05, 10","s_close":"7.92","1":"7.92"},{"s_date":"Jul 06, 10","0":"Jul 06, 10","s_close":"7.83","1":"7.83"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"8.38","1":"8.38"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"8.49","1":"8.49"},{"s_date":"Jul 09, 10","0":"Jul 09, 10","s_close":"8.56","1":"8.56"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"8.42","1":"8.42"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"8.53","1":"8.53"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"8.87","1":"8.87"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"8.63","1":"8.63"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"8.60","1":"8.60"},{"s_date":"Jul 19, 10","0":"Jul 19, 10","s_close":"8.63","1":"8.63"},{"s_date":"Jul 20, 10","0":"Jul 20, 10","s_close":"8.81","1":"8.81"},{"s_date":"Jul 21, 10","0":"Jul 21, 10","s_close":"8.38","1":"8.38"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"8.35","1":"8.35"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"8.39","1":"8.39"},{"s_date":"Jul 26, 10","0":"Jul 26, 10","s_close":"8.27","1":"8.27"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"8.38","1":"8.38"},{"s_date":"Jul 28, 10","0":"Jul 28, 10","s_close":"8.66","1":"8.66"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"8.55","1":"8.55"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"8.53","1":"8.53"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"8.28","1":"8.28"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"8.27","1":"8.27"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"8.24","1":"8.24"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"8.10","1":"8.10"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"8.01","1":"8.01"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"7.62","1":"7.62"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"7.51","1":"7.51"},{"s_date":"Aug 11, 10","0":"Aug 11, 10","s_close":"7.59","1":"7.59"},{"s_date":"Aug 12, 10","0":"Aug 12, 10","s_close":"7.53","1":"7.53"},{"s_date":"Aug 13, 10","0":"Aug 13, 10","s_close":"7.53","1":"7.53"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"6.95","1":"6.95"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"7.39","1":"7.39"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"7.59","1":"7.59"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"7.95","1":"7.95"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"8.10","1":"8.10"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"8.03","1":"8.03"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"7.89","1":"7.89"},{"s_date":"Aug 25, 10","0":"Aug 25, 10","s_close":"7.52","1":"7.52"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"8.26","1":"8.26"},{"s_date":"Aug 27, 10","0":"Aug 27, 10","s_close":"8.31","1":"8.31"},{"s_date":"Aug 30, 10","0":"Aug 30, 10","s_close":"8.04","1":"8.04"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"8.38","1":"8.38"},{"s_date":"Sep 01, 10","0":"Sep 01, 10","s_close":"8.22","1":"8.22"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"8.29","1":"8.29"},{"s_date":"Sep 03, 10","0":"Sep 03, 10","s_close":"8.09","1":"8.09"},{"s_date":"Sep 06, 10","0":"Sep 06, 10","s_close":"7.94","1":"7.94"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"8.00","1":"8.00"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"8.27","1":"8.27"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"8.19","1":"8.19"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"8.74","1":"8.74"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"8.54","1":"8.54"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"8.56","1":"8.56"},{"s_date":"Sep 17, 10","0":"Sep 17, 10","s_close":"8.52","1":"8.52"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"8.80","1":"8.80"},{"s_date":"Sep 21, 10","0":"Sep 21, 10","s_close":"8.65","1":"8.65"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"8.58","1":"8.58"},{"s_date":"Sep 23, 10","0":"Sep 23, 10","s_close":"8.40","1":"8.40"},{"s_date":"Sep 24, 10","0":"Sep 24, 10","s_close":"8.58","1":"8.58"},{"s_date":"Sep 27, 10","0":"Sep 27, 10","s_close":"8.87","1":"8.87"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"8.75","1":"8.75"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"8.72","1":"8.72"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"8.39","1":"8.39"},{"s_date":"Oct 01, 10","0":"Oct 01, 10","s_close":"8.46","1":"8.46"},{"s_date":"Oct 04, 10","0":"Oct 04, 10","s_close":"8.55","1":"8.55"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"8.47","1":"8.47"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"8.45","1":"8.45"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"8.73","1":"8.73"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"8.92","1":"8.92"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"8.82","1":"8.82"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"8.90","1":"8.90"},{"s_date":"Oct 13, 10","0":"Oct 13, 10","s_close":"8.88","1":"8.88"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"9.34","1":"9.34"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"9.62","1":"9.62"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"9.69","1":"9.69"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"9.56","1":"9.56"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"10.36","1":"10.36"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"10.19","1":"10.19"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"10.25","1":"10.25"},{"s_date":"Oct 25, 10","0":"Oct 25, 10","s_close":"10.43","1":"10.43"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"10.16","1":"10.16"},{"s_date":"Oct 27, 10","0":"Oct 27, 10","s_close":"10.17","1":"10.17"},{"s_date":"Oct 28, 10","0":"Oct 28, 10","s_close":"10.32","1":"10.32"},{"s_date":"Oct 29, 10","0":"Oct 29, 10","s_close":"10.28","1":"10.28"},{"s_date":"Nov 01, 10","0":"Nov 01, 10","s_close":"10.12","1":"10.12"},{"s_date":"Nov 02, 10","0":"Nov 02, 10","s_close":"10.34","1":"10.34"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"10.27","1":"10.27"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"10.89","1":"10.89"},{"s_date":"Nov 05, 10","0":"Nov 05, 10","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"11.65","1":"11.65"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"11.84","1":"11.84"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"11.71","1":"11.71"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"12.05","1":"12.05"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"12.00","1":"12.00"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"11.94","1":"11.94"},{"s_date":"Nov 22, 10","0":"Nov 22, 10","s_close":"11.88","1":"11.88"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"11.84","1":"11.84"},{"s_date":"Nov 24, 10","0":"Nov 24, 10","s_close":"11.84","1":"11.84"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"11.92","1":"11.92"},{"s_date":"Nov 26, 10","0":"Nov 26, 10","s_close":"11.89","1":"11.89"},{"s_date":"Nov 29, 10","0":"Nov 29, 10","s_close":"11.81","1":"11.81"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"12.36","1":"12.36"},{"s_date":"Dec 01, 10","0":"Dec 01, 10","s_close":"12.17","1":"12.17"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"12.59","1":"12.59"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"12.83","1":"12.83"},{"s_date":"Dec 06, 10","0":"Dec 06, 10","s_close":"12.78","1":"12.78"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"12.63","1":"12.63"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.16","1":"13.16"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"13.03","1":"13.03"},{"s_date":"Dec 10, 10","0":"Dec 10, 10","s_close":"13.33","1":"13.33"},{"s_date":"Dec 13, 10","0":"Dec 13, 10","s_close":"13.61","1":"13.61"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.40","1":"13.40"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"13.17","1":"13.17"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"13.23","1":"13.23"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"13.38","1":"13.38"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"13.23","1":"13.23"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"13.15","1":"13.15"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"13.50","1":"13.50"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"13.59","1":"13.59"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"13.26","1":"13.26"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"13.19","1":"13.19"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"13.75","1":"13.75"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"13.70","1":"13.70"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"13.43","1":"13.43"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"14.39","1":"14.39"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"14.54","1":"14.54"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"14.71","1":"14.71"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"14.73","1":"14.73"},{"s_date":"Jan 10, 11","0":"Jan 10, 11","s_close":"14.66","1":"14.66"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"14.54","1":"14.54"},{"s_date":"Jan 13, 11","0":"Jan 13, 11","s_close":"15.50","1":"15.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"15.56","1":"15.56"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"15.49","1":"15.49"},{"s_date":"Jan 18, 11","0":"Jan 18, 11","s_close":"15.64","1":"15.64"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"16.19","1":"16.19"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"15.25","1":"15.25"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"14.71","1":"14.71"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"15.05","1":"15.05"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"15.88","1":"15.88"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"15.38","1":"15.38"},{"s_date":"Jan 27, 11","0":"Jan 27, 11","s_close":"15.41","1":"15.41"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"15.53","1":"15.53"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"15.34","1":"15.34"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"15.15","1":"15.15"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"15.26","1":"15.26"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"15.98","1":"15.98"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"16.38","1":"16.38"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"16.64","1":"16.64"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"16.49","1":"16.49"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"16.25","1":"16.25"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"16.18","1":"16.18"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"15.93","1":"15.93"},{"s_date":"Feb 14, 11","0":"Feb 14, 11","s_close":"15.93","1":"15.93"},{"s_date":"Feb 15, 11","0":"Feb 15, 11","s_close":"16.29","1":"16.29"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"16.10","1":"16.10"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"15.99","1":"15.99"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"15.74","1":"15.74"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"15.40","1":"15.40"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"15.02","1":"15.02"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"15.07","1":"15.07"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"14.08","1":"14.08"},{"s_date":"Feb 28, 11","0":"Feb 28, 11","s_close":"14.53","1":"14.53"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"15.53","1":"15.53"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"15.67","1":"15.67"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"16.01","1":"16.01"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"15.98","1":"15.98"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"15.57","1":"15.57"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"15.59","1":"15.59"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"15.83","1":"15.83"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"16.07","1":"16.07"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"15.86","1":"15.86"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"15.93","1":"15.93"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"15.78","1":"15.78"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"15.69","1":"15.69"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"15.50","1":"15.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"15.72","1":"15.72"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"15.64","1":"15.64"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"15.74","1":"15.74"},{"s_date":"Mar 24, 11","0":"Mar 24, 11","s_close":"15.93","1":"15.93"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"15.98","1":"15.98"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"15.90","1":"15.90"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"16.17","1":"16.17"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"16.17","1":"16.17"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"16.14","1":"16.14"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"16.03","1":"16.03"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"15.85","1":"15.85"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"15.87","1":"15.87"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"15.86","1":"15.86"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"15.74","1":"15.74"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"15.84","1":"15.84"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"15.85","1":"15.85"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"15.77","1":"15.77"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"15.72","1":"15.72"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"15.10","1":"15.10"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"15.38","1":"15.38"},{"s_date":"Apr 18, 11","0":"Apr 18, 11","s_close":"15.43","1":"15.43"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"15.15","1":"15.15"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"15.61","1":"15.61"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"15.63","1":"15.63"},{"s_date":"Apr 22, 11","0":"Apr 22, 11","s_close":"15.67","1":"15.67"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"15.68","1":"15.68"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"16.66","1":"16.66"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"17.01","1":"17.01"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"16.89","1":"16.89"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"16.72","1":"16.72"},{"s_date":"May 02, 11","0":"May 02, 11","s_close":"16.14","1":"16.14"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"15.96","1":"15.96"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"15.17","1":"15.17"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"15.65","1":"15.65"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"15.65","1":"15.65"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"15.62","1":"15.62"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"15.72","1":"15.72"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"15.62","1":"15.62"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"15.56","1":"15.56"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"15.36","1":"15.36"},{"s_date":"May 16, 11","0":"May 16, 11","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"14.98","1":"14.98"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"14.83","1":"14.83"},{"s_date":"May 19, 11","0":"May 19, 11","s_close":"14.73","1":"14.73"},{"s_date":"May 20, 11","0":"May 20, 11","s_close":"14.93","1":"14.93"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"15.06","1":"15.06"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"15.25","1":"15.25"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"15.28","1":"15.28"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"15.20","1":"15.20"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"15.17","1":"15.17"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"15.02","1":"15.02"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"14.92","1":"14.92"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"15.02","1":"15.02"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"14.96","1":"14.96"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"14.97","1":"14.97"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"14.60","1":"14.60"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"15.13","1":"15.13"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"15.29","1":"15.29"},{"s_date":"Jun 09, 11","0":"Jun 09, 11","s_close":"15.03","1":"15.03"},{"s_date":"Jun 10, 11","0":"Jun 10, 11","s_close":"14.92","1":"14.92"},{"s_date":"Jun 13, 11","0":"Jun 13, 11","s_close":"14.81","1":"14.81"},{"s_date":"Jun 14, 11","0":"Jun 14, 11","s_close":"14.70","1":"14.70"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"14.58","1":"14.58"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"14.61","1":"14.61"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"14.61","1":"14.61"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"14.22","1":"14.22"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"14.43","1":"14.43"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"14.67","1":"14.67"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"14.52","1":"14.52"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"14.41","1":"14.41"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"14.01","1":"14.01"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"13.99","1":"13.99"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"13.83","1":"13.83"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"13.53","1":"13.53"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"12.96","1":"12.96"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"12.93","1":"12.93"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"13.58","1":"13.58"},{"s_date":"Jul 07, 11","0":"Jul 07, 11","s_close":"13.28","1":"13.28"},{"s_date":"Jul 08, 11","0":"Jul 08, 11","s_close":"13.30","1":"13.30"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"13.22","1":"13.22"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"13.19","1":"13.19"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"12.98","1":"12.98"},{"s_date":"Jul 14, 11","0":"Jul 14, 11","s_close":"12.91","1":"12.91"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"12.61","1":"12.61"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"12.51","1":"12.51"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"12.76","1":"12.76"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"12.99","1":"12.99"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"12.82","1":"12.82"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"12.76","1":"12.76"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"12.75","1":"12.75"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"12.76","1":"12.76"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"12.40","1":"12.40"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"12.10","1":"12.10"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"12.19","1":"12.19"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"12.31","1":"12.31"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"12.11","1":"12.11"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"11.76","1":"11.76"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"11.69","1":"11.69"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"10.69","1":"10.69"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"10.73","1":"10.73"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"10.01","1":"10.01"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"10.73","1":"10.73"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"10.77","1":"10.77"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"10.79","1":"10.79"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"10.68","1":"10.68"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"10.67","1":"10.67"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"11.11","1":"11.11"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"11.13","1":"11.13"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"10.72","1":"10.72"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"10.72","1":"10.72"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"10.72","1":"10.72"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"10.85","1":"10.85"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"11.08","1":"11.08"},{"s_date":"Aug 29, 11","0":"Aug 29, 11","s_close":"11.07","1":"11.07"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"11.70","1":"11.70"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"11.77","1":"11.77"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"11.72","1":"11.72"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"12.04","1":"12.04"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"12.43","1":"12.43"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"12.65","1":"12.65"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"13.28","1":"13.28"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"12.78","1":"12.78"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"12.80","1":"12.80"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"12.87","1":"12.87"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"12.60","1":"12.60"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"12.60","1":"12.60"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"12.86","1":"12.86"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"12.47","1":"12.47"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"12.23","1":"12.23"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"11.52","1":"11.52"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"11.85","1":"11.85"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"11.96","1":"11.96"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"11.76","1":"11.76"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"11.86","1":"11.86"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"11.80","1":"11.80"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"12.16","1":"12.16"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.97","1":"11.97"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.93","1":"11.93"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"11.90","1":"11.90"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"12.08","1":"12.08"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"12.18","1":"12.18"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"12.89","1":"12.89"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"12.54","1":"12.54"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"12.38","1":"12.38"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"12.35","1":"12.35"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"12.57","1":"12.57"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"12.23","1":"12.23"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"12.50","1":"12.50"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"12.11","1":"12.11"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"11.96","1":"11.96"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"11.61","1":"11.61"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"11.06","1":"11.06"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"11.16","1":"11.16"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"11.41","1":"11.41"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"11.11","1":"11.11"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"11.04","1":"11.04"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"11.02","1":"11.02"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"11.05","1":"11.05"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"11.24","1":"11.24"},{"s_date":"Nov 11, 11","0":"Nov 11, 11","s_close":"11.18","1":"11.18"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.98","1":"10.98"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.69","1":"10.69"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"10.66","1":"10.66"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"10.54","1":"10.54"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"10.78","1":"10.78"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"10.63","1":"10.63"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"10.32","1":"10.32"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"10.10","1":"10.10"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.17","1":"10.17"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.06","1":"10.06"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.81","1":"9.81"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.79","1":"9.79"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.76","1":"9.76"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"9.65","1":"9.65"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"9.38","1":"9.38"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"8.79","1":"8.79"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.10","1":"9.10"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"9.18","1":"9.18"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"9.56","1":"9.56"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"9.27","1":"9.27"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"9.03","1":"9.03"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"8.77","1":"8.77"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"8.68","1":"8.68"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"9.07","1":"9.07"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"9.52","1":"9.52"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"9.34","1":"9.34"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"9.67","1":"9.67"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"9.56","1":"9.56"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"9.40","1":"9.40"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"9.21","1":"9.21"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.19","1":"9.19"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"9.23","1":"9.23"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"9.27","1":"9.27"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"9.30","1":"9.30"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"9.98","1":"9.98"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"10.19","1":"10.19"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"10.02","1":"10.02"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"10.05","1":"10.05"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"10.14","1":"10.14"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"9.84","1":"9.84"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.97","1":"9.97"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"9.75","1":"9.75"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"9.83","1":"9.83"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"9.77","1":"9.77"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"10.02","1":"10.02"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"10.12","1":"10.12"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"9.99","1":"9.99"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.95","1":"9.95"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.68","1":"10.68"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.03","1":"10.03"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.04","1":"10.04"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"9.62","1":"9.62"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.80","1":"8.80"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.39","1":"8.39"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.34","1":"8.34"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.48","1":"8.48"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"8.66","1":"8.66"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.78","1":"8.78"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.84","1":"8.84"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.68","1":"8.68"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.60","1":"8.60"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.50","1":"8.50"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"8.40","1":"8.40"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.49","1":"8.49"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"8.55","1":"8.55"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"8.58","1":"8.58"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"8.57","1":"8.57"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.35","1":"8.35"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"8.04","1":"8.04"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"8.05","1":"8.05"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"7.90","1":"7.90"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"7.90","1":"7.90"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.90","1":"8.90"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"8.69","1":"8.69"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"8.91","1":"8.91"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"8.90","1":"8.90"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"8.99","1":"8.99"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.36","1":"9.36"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"9.54","1":"9.54"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"9.23","1":"9.23"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"9.15","1":"9.15"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"9.17","1":"9.17"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"9.04","1":"9.04"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"8.95","1":"8.95"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"8.74","1":"8.74"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"8.42","1":"8.42"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"8.04","1":"8.04"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"8.09","1":"8.09"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"8.50","1":"8.50"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"8.75","1":"8.75"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"8.81","1":"8.81"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"8.74","1":"8.74"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"8.89","1":"8.89"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"8.67","1":"8.67"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"8.57","1":"8.57"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"8.76","1":"8.76"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"8.66","1":"8.66"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"8.68","1":"8.68"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"8.53","1":"8.53"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"8.35","1":"8.35"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"8.28","1":"8.28"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"8.07","1":"8.07"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"8.77","1":"8.77"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"8.83","1":"8.83"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"8.87","1":"8.87"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"8.90","1":"8.90"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"8.69","1":"8.69"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"8.71","1":"8.71"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"8.64","1":"8.64"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"8.63","1":"8.63"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"8.79","1":"8.79"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"8.52","1":"8.52"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"8.51","1":"8.51"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"8.44","1":"8.44"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"8.54","1":"8.54"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"9.32","1":"9.32"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"9.18","1":"9.18"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"9.03","1":"9.03"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"9.12","1":"9.12"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"9.94","1":"9.94"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"9.77","1":"9.77"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"9.53","1":"9.53"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"9.54","1":"9.54"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"9.42","1":"9.42"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"9.17","1":"9.17"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"9.23","1":"9.23"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"8.52","1":"8.52"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"8.38","1":"8.38"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"8.55","1":"8.55"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"8.47","1":"8.47"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"8.27","1":"8.27"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"8.27","1":"8.27"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"8.40","1":"8.40"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"8.49","1":"8.49"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"8.29","1":"8.29"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"8.27","1":"8.27"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"8.49","1":"8.49"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"8.39","1":"8.39"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"8.29","1":"8.29"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"8.21","1":"8.21"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"7.96","1":"7.96"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"7.81","1":"7.81"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"7.66","1":"7.66"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"7.54","1":"7.54"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"7.78","1":"7.78"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"7.83","1":"7.83"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"7.70","1":"7.70"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"7.57","1":"7.57"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"7.40","1":"7.40"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"7.41","1":"7.41"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"7.26","1":"7.26"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"7.05","1":"7.05"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"7.10","1":"7.10"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"7.03","1":"7.03"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"7.31","1":"7.31"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"7.12","1":"7.12"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"7.30","1":"7.30"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"7.26","1":"7.26"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"7.22","1":"7.22"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"7.24","1":"7.24"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"7.20","1":"7.20"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"7.17","1":"7.17"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"7.56","1":"7.56"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"7.55","1":"7.55"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"7.63","1":"7.63"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"7.50","1":"7.50"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"7.43","1":"7.43"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"7.42","1":"7.42"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"7.41","1":"7.41"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"7.45","1":"7.45"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"7.37","1":"7.37"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"7.38","1":"7.38"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"7.40","1":"7.40"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"7.16","1":"7.16"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"7.13","1":"7.13"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"7.07","1":"7.07"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"7.04","1":"7.04"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"7.04","1":"7.04"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"7.06","1":"7.06"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"7.10","1":"7.10"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"7.16","1":"7.16"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"7.19","1":"7.19"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"7.20","1":"7.20"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"7.19","1":"7.19"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"7.25","1":"7.25"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"7.32","1":"7.32"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"7.41","1":"7.41"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"7.11","1":"7.11"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"7.09","1":"7.09"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"7.11","1":"7.11"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"7.07","1":"7.07"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"7.28","1":"7.28"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"7.15","1":"7.15"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"7.19","1":"7.19"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"7.28","1":"7.28"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"7.22","1":"7.22"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"7.11","1":"7.11"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"7.06","1":"7.06"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"7.25","1":"7.25"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"7.13","1":"7.13"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"7.22","1":"7.22"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"7.20","1":"7.20"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"7.16","1":"7.16"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"7.12","1":"7.12"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"7.10","1":"7.10"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"7.06","1":"7.06"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"7.11","1":"7.11"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"7.15","1":"7.15"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"7.11","1":"7.11"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"7.10","1":"7.10"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"7.11","1":"7.11"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"7.12","1":"7.12"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"7.12","1":"7.12"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"7.40","1":"7.40"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"7.22","1":"7.22"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"7.12","1":"7.12"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"7.13","1":"7.13"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"7.13","1":"7.13"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"7.16","1":"7.16"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"7.11","1":"7.11"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"7.11","1":"7.11"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.12","1":"7.12"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.07","1":"7.07"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"7.08","1":"7.08"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"7.15","1":"7.15"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"7.16","1":"7.16"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"7.07","1":"7.07"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"7.01","1":"7.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"6.96","1":"6.96"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"6.87","1":"6.87"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"6.86","1":"6.86"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"6.75","1":"6.75"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"7.01","1":"7.01"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"7.09","1":"7.09"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.02","1":"7.02"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"6.96","1":"6.96"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"6.91","1":"6.91"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"7.00","1":"7.00"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"7.07","1":"7.07"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.01","1":"7.01"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.12","1":"7.12"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"7.03","1":"7.03"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"7.39","1":"7.39"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"7.18","1":"7.18"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"7.18","1":"7.18"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"7.16","1":"7.16"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"7.13","1":"7.13"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.10","1":"7.10"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"7.15","1":"7.15"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"7.17","1":"7.17"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"7.14","1":"7.14"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"7.10","1":"7.10"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"7.07","1":"7.07"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"7.19","1":"7.19"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"7.23","1":"7.23"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"7.33","1":"7.33"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.19","1":"8.19"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"7.94","1":"7.94"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"7.65","1":"7.65"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"7.85","1":"7.85"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"7.83","1":"7.83"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"7.71","1":"7.71"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"7.54","1":"7.54"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"7.49","1":"7.49"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"7.36","1":"7.36"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"7.54","1":"7.54"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"7.49","1":"7.49"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"7.61","1":"7.61"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"7.58","1":"7.58"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"7.48","1":"7.48"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"7.43","1":"7.43"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"7.35","1":"7.35"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"7.28","1":"7.28"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"7.05","1":"7.05"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"7.05","1":"7.05"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"7.04","1":"7.04"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"6.97","1":"6.97"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"7.06","1":"7.06"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"6.95","1":"6.95"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"6.98","1":"6.98"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"6.99","1":"6.99"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"6.93","1":"6.93"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"6.29","1":"6.29"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"6.60","1":"6.60"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"6.62","1":"6.62"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"6.87","1":"6.87"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"6.79","1":"6.79"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"6.98","1":"6.98"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"6.98","1":"6.98"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"6.93","1":"6.93"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"7.18","1":"7.18"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"7.12","1":"7.12"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"7.12","1":"7.12"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"7.46","1":"7.46"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"7.34","1":"7.34"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"7.72","1":"7.72"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"7.82","1":"7.82"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"7.62","1":"7.62"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"7.65","1":"7.65"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"7.85","1":"7.85"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"7.97","1":"7.97"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"7.86","1":"7.86"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"7.79","1":"7.79"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"7.60","1":"7.60"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"7.57","1":"7.57"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"7.35","1":"7.35"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"7.24","1":"7.24"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"7.40","1":"7.40"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"7.53","1":"7.53"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"7.40","1":"7.40"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"7.18","1":"7.18"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"7.20","1":"7.20"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"7.19","1":"7.19"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"7.24","1":"7.24"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"7.69","1":"7.69"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"7.99","1":"7.99"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"7.82","1":"7.82"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"7.77","1":"7.77"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"7.51","1":"7.51"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"7.29","1":"7.29"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"7.42","1":"7.42"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"7.49","1":"7.49"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"7.42","1":"7.42"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"7.74","1":"7.74"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"7.92","1":"7.92"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"7.76","1":"7.76"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"7.56","1":"7.56"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"7.56","1":"7.56"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"7.45","1":"7.45"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"7.30","1":"7.30"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"7.61","1":"7.61"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"7.31","1":"7.31"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"7.23","1":"7.23"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"7.28","1":"7.28"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"7.41","1":"7.41"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"7.32","1":"7.32"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"7.33","1":"7.33"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"7.39","1":"7.39"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"7.37","1":"7.37"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"7.34","1":"7.34"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"7.29","1":"7.29"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"7.31","1":"7.31"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"7.24","1":"7.24"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"7.29","1":"7.29"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"7.10","1":"7.10"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"7.06","1":"7.06"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"7.04","1":"7.04"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"7.08","1":"7.08"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"7.31","1":"7.31"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"7.24","1":"7.24"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"7.25","1":"7.25"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"7.43","1":"7.43"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"7.35","1":"7.35"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"7.54","1":"7.54"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"7.59","1":"7.59"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"7.45","1":"7.45"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"7.41","1":"7.41"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"7.70","1":"7.70"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"7.55","1":"7.55"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"7.46","1":"7.46"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"7.77","1":"7.77"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"7.80","1":"7.80"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"7.76","1":"7.76"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"7.86","1":"7.86"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"7.75","1":"7.75"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"7.77","1":"7.77"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"7.81","1":"7.81"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"7.72","1":"7.72"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"7.85","1":"7.85"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"7.78","1":"7.78"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"8.63","1":"8.63"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"8.31","1":"8.31"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"8.10","1":"8.10"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"7.85","1":"7.85"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"7.89","1":"7.89"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"7.94","1":"7.94"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"8.03","1":"8.03"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.22","1":"8.22"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.34","1":"8.34"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"8.19","1":"8.19"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"8.32","1":"8.32"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"8.76","1":"8.76"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"8.89","1":"8.89"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"8.46","1":"8.46"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.53","1":"8.53"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"8.44","1":"8.44"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"8.38","1":"8.38"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"8.27","1":"8.27"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"8.18","1":"8.18"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"8.31","1":"8.31"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"8.14","1":"8.14"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"7.85","1":"7.85"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"7.47","1":"7.47"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"7.47","1":"7.47"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"7.48","1":"7.48"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"7.69","1":"7.69"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"7.62","1":"7.62"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.74","1":"7.74"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"7.92","1":"7.92"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"7.81","1":"7.81"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"8.01","1":"8.01"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"8.08","1":"8.08"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"8.11","1":"8.11"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"8.16","1":"8.16"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"8.08","1":"8.08"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"8.10","1":"8.10"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"8.06","1":"8.06"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"8.26","1":"8.26"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"8.19","1":"8.19"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"8.12","1":"8.12"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"8.12","1":"8.12"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"8.20","1":"8.20"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"8.02","1":"8.02"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"7.93","1":"7.93"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"7.88","1":"7.88"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"7.86","1":"7.86"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"7.68","1":"7.68"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.68","1":"7.68"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"7.68","1":"7.68"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"7.63","1":"7.63"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"7.56","1":"7.56"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"7.48","1":"7.48"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"7.43","1":"7.43"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"7.61","1":"7.61"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"7.87","1":"7.87"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"7.83","1":"7.83"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"7.98","1":"7.98"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"7.93","1":"7.93"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"8.00","1":"8.00"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"7.89","1":"7.89"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"7.79","1":"7.79"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"7.67","1":"7.67"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"7.74","1":"7.74"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"7.83","1":"7.83"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"7.62","1":"7.62"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"7.46","1":"7.46"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"7.21","1":"7.21"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"7.18","1":"7.18"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"6.95","1":"6.95"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"6.90","1":"6.90"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"6.86","1":"6.86"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"6.99","1":"6.99"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"7.04","1":"7.04"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"7.15","1":"7.15"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"7.33","1":"7.33"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"7.35","1":"7.35"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"7.22","1":"7.22"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"7.29","1":"7.29"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"7.10","1":"7.10"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"7.05","1":"7.05"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"6.88","1":"6.88"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"6.95","1":"6.95"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"6.94","1":"6.94"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"7.11","1":"7.11"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"7.15","1":"7.15"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"7.11","1":"7.11"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"6.94","1":"6.94"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"6.90","1":"6.90"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"6.71","1":"6.71"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"6.77","1":"6.77"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"6.82","1":"6.82"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"6.85","1":"6.85"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"6.78","1":"6.78"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"6.75","1":"6.75"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"6.75","1":"6.75"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"6.54","1":"6.54"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"6.59","1":"6.59"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"6.52","1":"6.52"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"6.49","1":"6.49"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"6.46","1":"6.46"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"6.62","1":"6.62"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"6.54","1":"6.54"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"6.48","1":"6.48"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"6.50","1":"6.50"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"7.17","1":"7.17"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"7.00","1":"7.00"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"6.81","1":"6.81"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"6.80","1":"6.80"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"6.80","1":"6.80"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"6.73","1":"6.73"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"6.77","1":"6.77"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"6.75","1":"6.75"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"6.58","1":"6.58"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"6.61","1":"6.61"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"6.66","1":"6.66"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"6.59","1":"6.59"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"6.63","1":"6.63"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"6.71","1":"6.71"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"7.05","1":"7.05"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"6.91","1":"6.91"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"6.81","1":"6.81"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6.80","1":"6.80"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"6.79","1":"6.79"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"6.73","1":"6.73"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"6.71","1":"6.71"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"6.73","1":"6.73"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"6.63","1":"6.63"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"6.62","1":"6.62"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"6.86","1":"6.86"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"7.03","1":"7.03"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"7.00","1":"7.00"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"7.09","1":"7.09"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"7.19","1":"7.19"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"7.16","1":"7.16"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.19","1":"7.19"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"7.69","1":"7.69"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"7.53","1":"7.53"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"7.52","1":"7.52"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"7.45","1":"7.45"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"7.36","1":"7.36"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"7.37","1":"7.37"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"7.45","1":"7.45"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"7.40","1":"7.40"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.28","1":"7.28"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"7.15","1":"7.15"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"7.25","1":"7.25"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"7.34","1":"7.34"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.45","1":"7.45"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"7.56","1":"7.56"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"7.43","1":"7.43"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"7.81","1":"7.81"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"7.70","1":"7.70"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"7.61","1":"7.61"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"7.63","1":"7.63"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"7.58","1":"7.58"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"7.53","1":"7.53"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"7.57","1":"7.57"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"7.71","1":"7.71"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"8.10","1":"8.10"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"8.10","1":"8.10"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"7.96","1":"7.96"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"7.86","1":"7.86"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"7.72","1":"7.72"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"7.80","1":"7.80"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"7.62","1":"7.62"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"7.24","1":"7.24"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"7.11","1":"7.11"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"7.30","1":"7.30"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"7.27","1":"7.27"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"7.12","1":"7.12"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"7.05","1":"7.05"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"7.26","1":"7.26"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"7.15","1":"7.15"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"6.94","1":"6.94"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"6.99","1":"6.99"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"7.00","1":"7.00"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"7.03","1":"7.03"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"6.96","1":"6.96"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"6.79","1":"6.79"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"6.78","1":"6.78"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"6.77","1":"6.77"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"6.65","1":"6.65"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"6.72","1":"6.72"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"6.71","1":"6.71"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"6.67","1":"6.67"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"6.60","1":"6.60"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"6.63","1":"6.63"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"6.57","1":"6.57"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"6.59","1":"6.59"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"6.60","1":"6.60"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"6.70","1":"6.70"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"6.83","1":"6.83"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"6.89","1":"6.89"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"6.88","1":"6.88"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"6.84","1":"6.84"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"6.77","1":"6.77"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"6.85","1":"6.85"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"6.94","1":"6.94"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"6.91","1":"6.91"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"6.85","1":"6.85"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"6.82","1":"6.82"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"6.81","1":"6.81"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"6.80","1":"6.80"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"6.75","1":"6.75"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"6.75","1":"6.75"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"6.80","1":"6.80"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"6.99","1":"6.99"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"7.21","1":"7.21"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"7.07","1":"7.07"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"8.03","1":"8.03"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"7.90","1":"7.90"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"8.26","1":"8.26"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"7.92","1":"7.92"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"7.80","1":"7.80"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"7.69","1":"7.69"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"7.64","1":"7.64"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"7.60","1":"7.60"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"7.72","1":"7.72"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"7.91","1":"7.91"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"7.76","1":"7.76"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"7.68","1":"7.68"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"7.61","1":"7.61"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"7.53","1":"7.53"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"7.28","1":"7.28"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"7.31","1":"7.31"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"7.23","1":"7.23"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"7.07","1":"7.07"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"6.94","1":"6.94"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"6.90","1":"6.90"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"6.89","1":"6.89"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"6.98","1":"6.98"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"6.94","1":"6.94"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"6.86","1":"6.86"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"6.85","1":"6.85"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"6.82","1":"6.82"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"7.02","1":"7.02"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"6.96","1":"6.96"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"6.89","1":"6.89"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"6.98","1":"6.98"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"7.13","1":"7.13"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"7.01","1":"7.01"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"7.02","1":"7.02"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"7.02","1":"7.02"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"7.00","1":"7.00"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"7.03","1":"7.03"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"7.02","1":"7.02"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"7.04","1":"7.04"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"7.10","1":"7.10"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"7.36","1":"7.36"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"7.22","1":"7.22"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"7.21","1":"7.21"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"7.07","1":"7.07"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"7.10","1":"7.10"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"7.52","1":"7.52"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"7.32","1":"7.32"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"7.30","1":"7.30"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"7.70","1":"7.70"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"7.96","1":"7.96"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"7.79","1":"7.79"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"7.77","1":"7.77"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"7.59","1":"7.59"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"7.44","1":"7.44"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"7.15","1":"7.15"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"7.26","1":"7.26"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"7.25","1":"7.25"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"7.19","1":"7.19"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"7.09","1":"7.09"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"7.19","1":"7.19"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"7.11","1":"7.11"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"7.19","1":"7.19"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"7.13","1":"7.13"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"7.11","1":"7.11"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"7.04","1":"7.04"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"7.08","1":"7.08"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"7.41","1":"7.41"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"7.37","1":"7.37"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"7.28","1":"7.28"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"7.36","1":"7.36"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"7.24","1":"7.24"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"7.27","1":"7.27"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"7.17","1":"7.17"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"7.16","1":"7.16"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"7.22","1":"7.22"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"7.20","1":"7.20"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"7.43","1":"7.43"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"7.51","1":"7.51"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"7.42","1":"7.42"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"7.59","1":"7.59"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"7.84","1":"7.84"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"7.94","1":"7.94"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"7.61","1":"7.61"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"7.40","1":"7.40"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"7.48","1":"7.48"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"7.44","1":"7.44"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"6.53","1":"6.53"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"7.00","1":"7.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"7.05","1":"7.05"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"7.01","1":"7.01"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"6.96","1":"6.96"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"6.91","1":"6.91"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"6.83","1":"6.83"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"6.86","1":"6.86"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"6.86","1":"6.86"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"6.85","1":"6.85"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"6.68","1":"6.68"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"6.34","1":"6.34"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"6.41","1":"6.41"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"6.55","1":"6.55"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"6.58","1":"6.58"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"6.80","1":"6.80"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"6.91","1":"6.91"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"6.97","1":"6.97"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"6.90","1":"6.90"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"6.86","1":"6.86"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"7.01","1":"7.01"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"6.92","1":"6.92"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"7.04","1":"7.04"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"6.95","1":"6.95"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"6.84","1":"6.84"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"6.82","1":"6.82"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"6.75","1":"6.75"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"6.65","1":"6.65"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"6.73","1":"6.73"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"6.94","1":"6.94"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"7.11","1":"7.11"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"7.00","1":"7.00"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"6.97","1":"6.97"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"6.82","1":"6.82"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.80","1":"6.80"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.89","1":"6.89"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"6.79","1":"6.79"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"6.84","1":"6.84"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"6.85","1":"6.85"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"7.31","1":"7.31"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"7.20","1":"7.20"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"7.08","1":"7.08"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"6.96","1":"6.96"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"7.00","1":"7.00"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"6.98","1":"6.98"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"6.98","1":"6.98"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"6.85","1":"6.85"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"6.83","1":"6.83"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"6.99","1":"6.99"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"6.93","1":"6.93"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"6.88","1":"6.88"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"6.75","1":"6.75"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"6.71","1":"6.71"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"6.99","1":"6.99"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"6.97","1":"6.97"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"6.88","1":"6.88"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"6.91","1":"6.91"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"6.97","1":"6.97"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"6.99","1":"6.99"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"7.00","1":"7.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"7.29","1":"7.29"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"7.06","1":"7.06"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"6.92","1":"6.92"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"6.85","1":"6.85"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"6.83","1":"6.83"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"6.90","1":"6.90"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"6.78","1":"6.78"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"6.77","1":"6.77"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"6.69","1":"6.69"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"6.72","1":"6.72"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"6.72","1":"6.72"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"6.65","1":"6.65"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"6.71","1":"6.71"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"7.10","1":"7.10"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"7.06","1":"7.06"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"7.25","1":"7.25"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"7.06","1":"7.06"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"7.07","1":"7.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"7.19","1":"7.19"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"7.15","1":"7.15"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"7.05","1":"7.05"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"7.08","1":"7.08"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"7.05","1":"7.05"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"7.05","1":"7.05"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"6.87","1":"6.87"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"6.84","1":"6.84"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"6.90","1":"6.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"6.85","1":"6.85"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"6.84","1":"6.84"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"6.88","1":"6.88"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"6.87","1":"6.87"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"6.86","1":"6.86"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"6.83","1":"6.83"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"6.91","1":"6.91"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"6.86","1":"6.86"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"6.88","1":"6.88"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"7.08","1":"7.08"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"7.04","1":"7.04"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"6.96","1":"6.96"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"7.05","1":"7.05"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"7.11","1":"7.11"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"7.27","1":"7.27"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"7.38","1":"7.38"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"7.56","1":"7.56"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"7.79","1":"7.79"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"7.71","1":"7.71"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"7.52","1":"7.52"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"7.59","1":"7.59"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"7.63","1":"7.63"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"7.74","1":"7.74"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"8.12","1":"8.12"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"8.06","1":"8.06"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"8.09","1":"8.09"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"7.61","1":"7.61"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"7.57","1":"7.57"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"7.48","1":"7.48"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"7.50","1":"7.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"7.34","1":"7.34"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"7.45","1":"7.45"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"7.49","1":"7.49"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"7.47","1":"7.47"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"7.37","1":"7.37"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"7.23","1":"7.23"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"7.03","1":"7.03"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"6.91","1":"6.91"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"6.98","1":"6.98"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"6.83","1":"6.83"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"6.83","1":"6.83"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"6.69","1":"6.69"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"6.61","1":"6.61"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"6.79","1":"6.79"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"6.69","1":"6.69"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"6.61","1":"6.61"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"6.66","1":"6.66"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"6.68","1":"6.68"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"6.66","1":"6.66"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"6.50","1":"6.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"6.45","1":"6.45"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"6.46","1":"6.46"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"6.46","1":"6.46"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"6.46","1":"6.46"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"6.42","1":"6.42"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"6.26","1":"6.26"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"6.39","1":"6.39"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"6.41","1":"6.41"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"6.49","1":"6.49"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"6.48","1":"6.48"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"6.45","1":"6.45"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"6.31","1":"6.31"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"6.21","1":"6.21"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"6.36","1":"6.36"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"6.26","1":"6.26"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"6.18","1":"6.18"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"6.00","1":"6.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"5.80","1":"5.80"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"4.99","1":"4.99"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"5.57","1":"5.57"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"5.46","1":"5.46"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"5.66","1":"5.66"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"5.83","1":"5.83"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"5.85","1":"5.85"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"5.60","1":"5.60"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"5.65","1":"5.65"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"5.85","1":"5.85"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"5.87","1":"5.87"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"5.90","1":"5.90"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"5.76","1":"5.76"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"5.81","1":"5.81"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"5.91","1":"5.91"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"5.98","1":"5.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"5.97","1":"5.97"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"5.89","1":"5.89"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"6.34","1":"6.34"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"6.31","1":"6.31"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"6.21","1":"6.21"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"6.32","1":"6.32"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"5.98","1":"5.98"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"5.90","1":"5.90"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"5.92","1":"5.92"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"5.90","1":"5.90"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"5.83","1":"5.83"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"6.12","1":"6.12"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"6.32","1":"6.32"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"6.87","1":"6.87"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"6.45","1":"6.45"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"6.62","1":"6.62"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"6.64","1":"6.64"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"6.86","1":"6.86"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"6.75","1":"6.75"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"6.63","1":"6.63"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"6.43","1":"6.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"6.38","1":"6.38"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"6.37","1":"6.37"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"6.30","1":"6.30"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"6.29","1":"6.29"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"6.26","1":"6.26"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"6.31","1":"6.31"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"6.22","1":"6.22"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"6.34","1":"6.34"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"6.37","1":"6.37"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"6.41","1":"6.41"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"6.41","1":"6.41"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"6.33","1":"6.33"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"6.52","1":"6.52"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"6.26","1":"6.26"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"6.46","1":"6.46"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"7.01","1":"7.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"7.19","1":"7.19"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"7.13","1":"7.13"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"7.14","1":"7.14"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"7.18","1":"7.18"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"7.16","1":"7.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"7.04","1":"7.04"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"6.79","1":"6.79"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"6.76","1":"6.76"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"6.85","1":"6.85"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"6.88","1":"6.88"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"6.70","1":"6.70"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"6.85","1":"6.85"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"6.92","1":"6.92"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"7.02","1":"7.02"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"7.19","1":"7.19"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"7.17","1":"7.17"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"7.09","1":"7.09"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"7.06","1":"7.06"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"6.93","1":"6.93"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"7.00","1":"7.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"7.01","1":"7.01"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"7.12","1":"7.12"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"7.10","1":"7.10"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"8.03","1":"8.03"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"7.97","1":"7.97"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"8.51","1":"8.51"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"8.44","1":"8.44"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.91","1":"8.91"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"8.48","1":"8.48"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"8.28","1":"8.28"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"7.98","1":"7.98"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"7.95","1":"7.95"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"8.05","1":"8.05"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"7.93","1":"7.93"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"8.00","1":"8.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"8.02","1":"8.02"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"8.26","1":"8.26"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"8.49","1":"8.49"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"9.17","1":"9.17"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"8.80","1":"8.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"8.81","1":"8.81"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"8.72","1":"8.72"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"8.55","1":"8.55"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"8.35","1":"8.35"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"8.17","1":"8.17"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"7.71","1":"7.71"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"6.72","1":"6.72"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"7.28","1":"7.28"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"7.16","1":"7.16"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"7.15","1":"7.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"7.31","1":"7.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"7.53","1":"7.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"7.19","1":"7.19"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"7.13","1":"7.13"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"7.13","1":"7.13"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"6.91","1":"6.91"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"6.62","1":"6.62"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"6.72","1":"6.72"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"7.05","1":"7.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"7.11","1":"7.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"6.83","1":"6.83"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"6.62","1":"6.62"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"6.68","1":"6.68"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"6.76","1":"6.76"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"6.74","1":"6.74"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"6.50","1":"6.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"6.44","1":"6.44"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"6.47","1":"6.47"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"6.48","1":"6.48"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"6.40","1":"6.40"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"6.31","1":"6.31"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"6.33","1":"6.33"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"6.44","1":"6.44"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"6.48","1":"6.48"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"6.89","1":"6.89"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"6.72","1":"6.72"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"6.69","1":"6.69"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"6.75","1":"6.75"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"6.94","1":"6.94"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"6.97","1":"6.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"7.14","1":"7.14"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"7.14","1":"7.14"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"7.03","1":"7.03"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"6.91","1":"6.91"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"6.79","1":"6.79"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"6.83","1":"6.83"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"6.86","1":"6.86"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"6.91","1":"6.91"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"6.77","1":"6.77"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"6.76","1":"6.76"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.63","1":"6.63"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"6.87","1":"6.87"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"6.76","1":"6.76"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"6.64","1":"6.64"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"6.62","1":"6.62"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"6.65","1":"6.65"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"6.70","1":"6.70"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"6.64","1":"6.64"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"6.65","1":"6.65"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"6.46","1":"6.46"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"6.40","1":"6.40"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"6.49","1":"6.49"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"6.47","1":"6.47"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"6.57","1":"6.57"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"6.75","1":"6.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"6.82","1":"6.82"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"6.78","1":"6.78"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6.73","1":"6.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"6.60","1":"6.60"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"6.65","1":"6.65"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"6.60","1":"6.60"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"6.52","1":"6.52"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"6.52","1":"6.52"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"6.43","1":"6.43"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"6.24","1":"6.24"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"6.35","1":"6.35"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.34","1":"6.34"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"6.35","1":"6.35"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"6.37","1":"6.37"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"6.39","1":"6.39"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"6.79","1":"6.79"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"6.95","1":"6.95"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"6.80","1":"6.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"6.65","1":"6.65"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"6.52","1":"6.52"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6.67","1":"6.67"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"6.63","1":"6.63"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"6.59","1":"6.59"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"6.59","1":"6.59"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.52","1":"6.52"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6.44","1":"6.44"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"6.43","1":"6.43"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6.50","1":"6.50"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"6.50","1":"6.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"6.61","1":"6.61"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"6.50","1":"6.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"6.45","1":"6.45"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"6.44","1":"6.44"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"6.32","1":"6.32"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6.27","1":"6.27"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"6.17","1":"6.17"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"6.11","1":"6.11"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"6.11","1":"6.11"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"5.76","1":"5.76"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"5.66","1":"5.66"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"5.62","1":"5.62"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"5.86","1":"5.86"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"5.75","1":"5.75"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.93","1":"5.93"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"5.88","1":"5.88"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"5.89","1":"5.89"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"5.76","1":"5.76"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.71","1":"5.71"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"5.71","1":"5.71"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"5.67","1":"5.67"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"5.68","1":"5.68"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"5.68","1":"5.68"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"5.69","1":"5.69"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"5.84","1":"5.84"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.80","1":"5.80"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"5.73","1":"5.73"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"5.61","1":"5.61"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.60","1":"5.60"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"5.50","1":"5.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"5.61","1":"5.61"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"5.61","1":"5.61"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"5.50","1":"5.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"5.41","1":"5.41"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"5.37","1":"5.37"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"5.05","1":"5.05"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"5.13","1":"5.13"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"5.25","1":"5.25"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"5.65","1":"5.65"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"5.54","1":"5.54"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"5.43","1":"5.43"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"5.36","1":"5.36"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"5.41","1":"5.41"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"5.41","1":"5.41"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"5.51","1":"5.51"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"5.57","1":"5.57"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"5.56","1":"5.56"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"5.67","1":"5.67"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"5.49","1":"5.49"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"5.41","1":"5.41"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"5.45","1":"5.45"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"5.44","1":"5.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"5.44","1":"5.44"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"5.47","1":"5.47"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"5.51","1":"5.51"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"5.55","1":"5.55"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"5.45","1":"5.45"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"5.45","1":"5.45"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"5.48","1":"5.48"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"5.46","1":"5.46"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"5.57","1":"5.57"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"5.51","1":"5.51"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"5.53","1":"5.53"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"5.74","1":"5.74"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"5.73","1":"5.73"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5.74","1":"5.74"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"5.82","1":"5.82"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"6.10","1":"6.10"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"6.20","1":"6.20"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"6.16","1":"6.16"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"6.18","1":"6.18"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"6.09","1":"6.09"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"6.04","1":"6.04"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"6.10","1":"6.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"6.15","1":"6.15"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"6.26","1":"6.26"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"6.15","1":"6.15"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"6.06","1":"6.06"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"5.92","1":"5.92"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"5.91","1":"5.91"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"6.09","1":"6.09"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"6.00","1":"6.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"5.99","1":"5.99"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"5.95","1":"5.95"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"5.93","1":"5.93"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"5.93","1":"5.93"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"5.94","1":"5.94"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"5.90","1":"5.90"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"5.87","1":"5.87"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"5.87","1":"5.87"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"6.02","1":"6.02"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"6.28","1":"6.28"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"6.40","1":"6.40"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"6.29","1":"6.29"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"6.12","1":"6.12"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"6.19","1":"6.19"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"6.40","1":"6.40"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"6.57","1":"6.57"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"6.42","1":"6.42"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"6.72","1":"6.72"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"6.66","1":"6.66"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"6.59","1":"6.59"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"6.49","1":"6.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"6.27","1":"6.27"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"6.25","1":"6.25"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"6.51","1":"6.51"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"6.66","1":"6.66"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"6.86","1":"6.86"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"6.91","1":"6.91"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"6.70","1":"6.70"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"6.67","1":"6.67"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"6.49","1":"6.49"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"6.26","1":"6.26"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"6.22","1":"6.22"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"6.33","1":"6.33"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"6.31","1":"6.31"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"6.26","1":"6.26"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"6.30","1":"6.30"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"6.22","1":"6.22"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"6.21","1":"6.21"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"6.18","1":"6.18"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"6.19","1":"6.19"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"6.05","1":"6.05"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"5.99","1":"5.99"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"5.87","1":"5.87"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"6.01","1":"6.01"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"6.06","1":"6.06"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"6.04","1":"6.04"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"6.11","1":"6.11"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"6.09","1":"6.09"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"6.30","1":"6.30"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"6.20","1":"6.20"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"6.35","1":"6.35"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"6.30","1":"6.30"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"6.31","1":"6.31"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"6.28","1":"6.28"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"6.23","1":"6.23"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"6.17","1":"6.17"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"6.13","1":"6.13"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"6.16","1":"6.16"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"6.16","1":"6.16"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"6.17","1":"6.17"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"6.19","1":"6.19"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"6.39","1":"6.39"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"6.31","1":"6.31"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"6.30","1":"6.30"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"6.30","1":"6.30"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"6.31","1":"6.31"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"6.36","1":"6.36"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"6.34","1":"6.34"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"6.63","1":"6.63"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"6.55","1":"6.55"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"6.52","1":"6.52"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"6.58","1":"6.58"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"6.53","1":"6.53"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"6.41","1":"6.41"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"6.34","1":"6.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"6.32","1":"6.32"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"6.34","1":"6.34"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"6.31","1":"6.31"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"6.56","1":"6.56"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"6.57","1":"6.57"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"6.66","1":"6.66"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"6.52","1":"6.52"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"6.61","1":"6.61"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"6.66","1":"6.66"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"6.62","1":"6.62"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"6.54","1":"6.54"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"6.55","1":"6.55"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"6.87","1":"6.87"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"6.82","1":"6.82"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"7.16","1":"7.16"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"7.26","1":"7.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"7.70","1":"7.70"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"7.61","1":"7.61"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"7.41","1":"7.41"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"6.89","1":"6.89"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"7.03","1":"7.03"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"6.92","1":"6.92"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"7.14","1":"7.14"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"7.52","1":"7.52"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"7.59","1":"7.59"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"7.41","1":"7.41"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"7.65","1":"7.65"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"7.66","1":"7.66"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"8.05","1":"8.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"9.04","1":"9.04"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"9.12","1":"9.12"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"9.29","1":"9.29"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"9.24","1":"9.24"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"8.75","1":"8.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"8.61","1":"8.61"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"8.23","1":"8.23"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"8.18","1":"8.18"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"8.31","1":"8.31"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"8.35","1":"8.35"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"8.45","1":"8.45"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"8.19","1":"8.19"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"7.97","1":"7.97"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"7.76","1":"7.76"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"7.34","1":"7.34"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"7.26","1":"7.26"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"7.14","1":"7.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"7.98","1":"7.98"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"7.82","1":"7.82"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"7.80","1":"7.80"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"7.78","1":"7.78"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"7.80","1":"7.80"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"7.71","1":"7.71"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"7.62","1":"7.62"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"7.76","1":"7.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"8.07","1":"8.07"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"8.22","1":"8.22"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"8.16","1":"8.16"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"8.03","1":"8.03"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"8.11","1":"8.11"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"8.16","1":"8.16"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"8.21","1":"8.21"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"8.17","1":"8.17"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"8.10","1":"8.10"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"8.19","1":"8.19"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"8.31","1":"8.31"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"9.04","1":"9.04"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"8.80","1":"8.80"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"8.68","1":"8.68"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"8.50","1":"8.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"8.36","1":"8.36"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"8.61","1":"8.61"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"8.50","1":"8.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"8.33","1":"8.33"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"8.18","1":"8.18"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"8.26","1":"8.26"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8.30","1":"8.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8.31","1":"8.31"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"8.45","1":"8.45"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"8.33","1":"8.33"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8.26","1":"8.26"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8.17","1":"8.17"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8.20","1":"8.20"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"7.92","1":"7.92"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"7.87","1":"7.87"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"8.05","1":"8.05"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"8.10","1":"8.10"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"8.11","1":"8.11"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"8.13","1":"8.13"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"8.32","1":"8.32"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"8.30","1":"8.30"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"8.33","1":"8.33"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"8.43","1":"8.43"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"8.49","1":"8.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"8.74","1":"8.74"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"8.97","1":"8.97"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"8.86","1":"8.86"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"8.66","1":"8.66"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8.79","1":"8.79"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"8.65","1":"8.65"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"8.62","1":"8.62"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"8.49","1":"8.49"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"8.45","1":"8.45"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"8.70","1":"8.70"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"8.77","1":"8.77"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"9.13","1":"9.13"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9.00","1":"9.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"8.88","1":"8.88"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"8.84","1":"8.84"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"8.76","1":"8.76"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"9.06","1":"9.06"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"9.14","1":"9.14"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"9.55","1":"9.55"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9.61","1":"9.61"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"9.45","1":"9.45"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"10.45","1":"10.45"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"11.10","1":"11.10"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"10.69","1":"10.69"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"10.35","1":"10.35"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"10.28","1":"10.28"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"10.11","1":"10.11"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"9.97","1":"9.97"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"9.98","1":"9.98"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"10.11","1":"10.11"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"10.06","1":"10.06"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"10.16","1":"10.16"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"10.61","1":"10.61"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"10.30","1":"10.30"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"10.29","1":"10.29"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"10.04","1":"10.04"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"10.51","1":"10.51"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"10.78","1":"10.78"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"10.82","1":"10.82"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"11.82","1":"11.82"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"12.26","1":"12.26"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"11.82","1":"11.82"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"11.81","1":"11.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"11.32","1":"11.32"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"11.01","1":"11.01"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"10.98","1":"10.98"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"10.81","1":"10.81"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"10.68","1":"10.68"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"10.48","1":"10.48"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"10.71","1":"10.71"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"10.42","1":"10.42"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"10.66","1":"10.66"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"10.89","1":"10.89"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"10.72","1":"10.72"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"10.77","1":"10.77"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"11.02","1":"11.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"10.91","1":"10.91"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"10.69","1":"10.69"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"10.41","1":"10.41"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"10.60","1":"10.60"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"10.40","1":"10.40"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.64","1":"10.64"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"10.75","1":"10.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"10.51","1":"10.51"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"10.65","1":"10.65"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"10.42","1":"10.42"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"10.72","1":"10.72"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"10.87","1":"10.87"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"11.16","1":"11.16"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"10.87","1":"10.87"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"10.57","1":"10.57"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"10.57","1":"10.57"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"10.57","1":"10.57"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"10.85","1":"10.85"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"11.09","1":"11.09"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"11.28","1":"11.28"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"11.61","1":"11.61"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"11.59","1":"11.59"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"11.39","1":"11.39"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"11.27","1":"11.27"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"10.83","1":"10.83"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"10.77","1":"10.77"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"10.92","1":"10.92"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"10.99","1":"10.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"10.90","1":"10.90"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"10.72","1":"10.72"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"10.62","1":"10.62"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"10.72","1":"10.72"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"10.73","1":"10.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"10.67","1":"10.67"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"11.53","1":"11.53"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"11.92","1":"11.92"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"11.72","1":"11.72"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"11.74","1":"11.74"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"11.68","1":"11.68"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"12.64","1":"12.64"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"11.96","1":"11.96"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"12.00","1":"12.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"12.21","1":"12.21"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"11.74","1":"11.74"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"11.32","1":"11.32"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"11.08","1":"11.08"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"10.71","1":"10.71"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"11.02","1":"11.02"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"11.28","1":"11.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"11.71","1":"11.71"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"11.73","1":"11.73"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"11.66","1":"11.66"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"11.34","1":"11.34"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"11.01","1":"11.01"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"11.17","1":"11.17"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"10.87","1":"10.87"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"10.80","1":"10.80"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"10.74","1":"10.74"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"10.40","1":"10.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"9.63","1":"9.63"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"9.97","1":"9.97"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"10.12","1":"10.12"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"9.76","1":"9.76"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"9.85","1":"9.85"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"9.36","1":"9.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"9.96","1":"9.96"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"9.87","1":"9.87"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"9.70","1":"9.70"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"9.81","1":"9.81"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"10.21","1":"10.21"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"9.44","1":"9.44"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"9.37","1":"9.37"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"9.19","1":"9.19"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"9.13","1":"9.13"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"9.15","1":"9.15"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"9.58","1":"9.58"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"9.38","1":"9.38"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"9.33","1":"9.33"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"9.39","1":"9.39"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"9.55","1":"9.55"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"10.29","1":"10.29"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"10.14","1":"10.14"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"10.01","1":"10.01"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"10.05","1":"10.05"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"10.48","1":"10.48"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"11.10","1":"11.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"10.81","1":"10.81"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"10.85","1":"10.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"10.58","1":"10.58"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"9.98","1":"9.98"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"10.24","1":"10.24"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"10.06","1":"10.06"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"10.07","1":"10.07"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"9.25","1":"9.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"9.34","1":"9.34"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"9.04","1":"9.04"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"9.08","1":"9.08"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"8.57","1":"8.57"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"8.62","1":"8.62"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"9.07","1":"9.07"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"8.22","1":"8.22"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"8.26","1":"8.26"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"8.00","1":"8.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"8.02","1":"8.02"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"8.09","1":"8.09"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"8.11","1":"8.11"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"8.26","1":"8.26"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"8.17","1":"8.17"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"8.14","1":"8.14"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"8.18","1":"8.18"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"8.20","1":"8.20"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"8.08","1":"8.08"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"8.27","1":"8.27"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"8.16","1":"8.16"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"8.16","1":"8.16"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"8.10","1":"8.10"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"8.47","1":"8.47"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"8.61","1":"8.61"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"8.41","1":"8.41"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"8.40","1":"8.40"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"8.34","1":"8.34"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"8.04","1":"8.04"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"7.96","1":"7.96"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"8.05","1":"8.05"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"8.16","1":"8.16"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"8.10","1":"8.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"7.83","1":"7.83"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"7.59","1":"7.59"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"7.64","1":"7.64"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"7.82","1":"7.82"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"7.60","1":"7.60"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"7.52","1":"7.52"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"7.32","1":"7.32"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"7.12","1":"7.12"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"7.15","1":"7.15"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"7.29","1":"7.29"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"7.15","1":"7.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"7.02","1":"7.02"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"7.42","1":"7.42"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"7.49","1":"7.49"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"7.16","1":"7.16"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"7.23","1":"7.23"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"7.20","1":"7.20"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"6.96","1":"6.96"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"6.69","1":"6.69"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"6.45","1":"6.45"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"6.48","1":"6.48"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"6.54","1":"6.54"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"6.30","1":"6.30"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"6.47","1":"6.47"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"6.34","1":"6.34"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"6.31","1":"6.31"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"6.63","1":"6.63"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"6.83","1":"6.83"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"6.74","1":"6.74"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"6.69","1":"6.69"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"6.63","1":"6.63"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"6.52","1":"6.52"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"6.72","1":"6.72"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"6.85","1":"6.85"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"6.73","1":"6.73"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"6.70","1":"6.70"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"6.95","1":"6.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"6.99","1":"6.99"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"6.93","1":"6.93"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"6.81","1":"6.81"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"6.74","1":"6.74"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"6.73","1":"6.73"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"6.65","1":"6.65"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"6.70","1":"6.70"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"6.69","1":"6.69"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"6.74","1":"6.74"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"6.41","1":"6.41"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"6.44","1":"6.44"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"6.38","1":"6.38"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"6.50","1":"6.50"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"6.64","1":"6.64"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"6.40","1":"6.40"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"6.50","1":"6.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"6.45","1":"6.45"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"6.18","1":"6.18"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"6.00","1":"6.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"6.06","1":"6.06"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"6.74","1":"6.74"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"7.37","1":"7.37"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"7.09","1":"7.09"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"7.35","1":"7.35"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"7.17","1":"7.17"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"7.32","1":"7.32"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"7.21","1":"7.21"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"7.68","1":"7.68"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"7.90","1":"7.90"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"8.24","1":"8.24"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"8.41","1":"8.41"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"8.23","1":"8.23"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"8.27","1":"8.27"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"7.79","1":"7.79"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"7.61","1":"7.61"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"7.69","1":"7.69"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"7.81","1":"7.81"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"8.14","1":"8.14"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"8.62","1":"8.62"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"8.73","1":"8.73"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"8.97","1":"8.97"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"8.80","1":"8.80"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"8.33","1":"8.33"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"8.16","1":"8.16"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"8.23","1":"8.23"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"8.28","1":"8.28"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"8.75","1":"8.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"8.62","1":"8.62"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"8.73","1":"8.73"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"9.06","1":"9.06"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"9.28","1":"9.28"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"9.16","1":"9.16"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"9.04","1":"9.04"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"9.19","1":"9.19"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"9.12","1":"9.12"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"9.14","1":"9.14"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"8.83","1":"8.83"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"8.54","1":"8.54"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"8.62","1":"8.62"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"8.62","1":"8.62"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"8.71","1":"8.71"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"8.83","1":"8.83"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"9.00","1":"9.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"8.69","1":"8.69"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"8.61","1":"8.61"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"8.84","1":"8.84"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"8.84","1":"8.84"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"8.93","1":"8.93"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"8.90","1":"8.90"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"8.86","1":"8.86"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"8.73","1":"8.73"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"8.61","1":"8.61"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"8.62","1":"8.62"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"8.72","1":"8.72"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"9.02","1":"9.02"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"9.10","1":"9.10"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"9.77","1":"9.77"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"10.15","1":"10.15"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"10.01","1":"10.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"10.35","1":"10.35"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"10.09","1":"10.09"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"10.37","1":"10.37"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"10.45","1":"10.45"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"10.71","1":"10.71"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"10.77","1":"10.77"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"10.67","1":"10.67"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"10.48","1":"10.48"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"10.51","1":"10.51"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"10.83","1":"10.83"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"11.23","1":"11.23"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"11.14","1":"11.14"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"10.86","1":"10.86"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"10.95","1":"10.95"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"10.91","1":"10.91"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"11.13","1":"11.13"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"11.34","1":"11.34"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"11.34","1":"11.34"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"11.19","1":"11.19"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"10.91","1":"10.91"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"11.07","1":"11.07"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"11.12","1":"11.12"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"10.86","1":"10.86"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"10.56","1":"10.56"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"10.31","1":"10.31"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"10.54","1":"10.54"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"10.55","1":"10.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.44","1":"10.44"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"10.69","1":"10.69"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"11.27","1":"11.27"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"11.66","1":"11.66"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"11.26","1":"11.26"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"11.39","1":"11.39"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"11.16","1":"11.16"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"11.04","1":"11.04"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"10.92","1":"10.92"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"10.88","1":"10.88"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"10.68","1":"10.68"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"10.18","1":"10.18"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"10.34","1":"10.34"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"10.30","1":"10.30"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"10.38","1":"10.38"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"10.25","1":"10.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"10.46","1":"10.46"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"10.71","1":"10.71"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"10.73","1":"10.73"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"10.47","1":"10.47"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"10.33","1":"10.33"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"10.34","1":"10.34"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"10.97","1":"10.97"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"10.94","1":"10.94"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"10.87","1":"10.87"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"10.84","1":"10.84"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"11.06","1":"11.06"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"11.09","1":"11.09"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"11.54","1":"11.54"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"11.60","1":"11.60"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"12.22","1":"12.22"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"11.94","1":"11.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"12.18","1":"12.18"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"12.34","1":"12.34"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"12.41","1":"12.41"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"12.41","1":"12.41"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"12.35","1":"12.35"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"12.13","1":"12.13"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"11.43","1":"11.43"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"11.76","1":"11.76"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"12.15","1":"12.15"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"12.11","1":"12.11"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"11.96","1":"11.96"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"11.83","1":"11.83"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"11.70","1":"11.70"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"11.56","1":"11.56"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"11.78","1":"11.78"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"11.79","1":"11.79"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"11.19","1":"11.19"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"10.98","1":"10.98"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"10.87","1":"10.87"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"11.24","1":"11.24"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"11.22","1":"11.22"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"10.92","1":"10.92"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"11.46","1":"11.46"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"11.87","1":"11.87"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"12.87","1":"12.87"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"12.83","1":"12.83"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"12.21","1":"12.21"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"12.73","1":"12.73"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"12.97","1":"12.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"13.61","1":"13.61"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"13.73","1":"13.73"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"13.39","1":"13.39"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"13.61","1":"13.61"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"13.65","1":"13.65"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"13.73","1":"13.73"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"13.84","1":"13.84"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"14.22","1":"14.22"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"14.06","1":"14.06"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"14.15","1":"14.15"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"14.46","1":"14.46"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"14.58","1":"14.58"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"14.29","1":"14.29"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"14.15","1":"14.15"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"14.53","1":"14.53"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"14.32","1":"14.32"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"14.23","1":"14.23"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"14.52","1":"14.52"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"14.32","1":"14.32"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"14.57","1":"14.57"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"14.68","1":"14.68"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"14.20","1":"14.20"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"13.94","1":"13.94"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"13.89","1":"13.89"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"13.40","1":"13.40"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"13.37","1":"13.37"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"13.31","1":"13.31"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"13.52","1":"13.52"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"13.65","1":"13.65"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"13.33","1":"13.33"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"13.44","1":"13.44"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"14.44","1":"14.44"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"14.21","1":"14.21"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"14.70","1":"14.70"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"14.51","1":"14.51"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"13.69","1":"13.69"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"13.85","1":"13.85"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.72","1":"13.72"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"13.75","1":"13.75"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"13.49","1":"13.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"13.81","1":"13.81"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"13.77","1":"13.77"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"13.66","1":"13.66"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"13.36","1":"13.36"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"12.81","1":"12.81"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"12.25","1":"12.25"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.79","1":"12.79"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.80","1":"12.80"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.72","1":"12.72"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.50","1":"12.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.96","1":"12.96"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"13.24","1":"13.24"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"14.22","1":"14.22"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"15.22","1":"15.22"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"16.22","1":"16.22"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"17.22","1":"17.22"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"18.22","1":"18.22"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"19.22","1":"19.22"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"19.22","1":"19.22"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"19.92","1":"19.92"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"19.66","1":"19.66"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"18.76","1":"18.76"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"18.17","1":"18.17"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"18.66","1":"18.66"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"18.65","1":"18.65"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"18.26","1":"18.26"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"17.89","1":"17.89"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"18.86","1":"18.86"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"18.74","1":"18.74"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"17.64","1":"17.64"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"18.10","1":"18.10"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"19.10","1":"19.10"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"19.81","1":"19.81"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"19.95","1":"19.95"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"19.96","1":"19.96"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"19.69","1":"19.69"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"19.27","1":"19.27"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"19.14","1":"19.14"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"18.75","1":"18.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"19.64","1":"19.64"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"19.56","1":"19.56"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"19.47","1":"19.47"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"18.86","1":"18.86"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"18.06","1":"18.06"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"18.67","1":"18.67"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"18.85","1":"18.85"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"18.39","1":"18.39"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"18.42","1":"18.42"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"18.43","1":"18.43"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"18.23","1":"18.23"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"17.76","1":"17.76"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"17.56","1":"17.56"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"18.01","1":"18.01"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"17.90","1":"17.90"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"18.13","1":"18.13"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"18.02","1":"18.02"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"18.10","1":"18.10"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"18.08","1":"18.08"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"18.00","1":"18.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"17.73","1":"17.73"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"17.74","1":"17.74"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"17.01","1":"17.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"16.89","1":"16.89"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"17.69","1":"17.69"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"17.01","1":"17.01"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"17.11","1":"17.11"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"17.27","1":"17.27"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"18.03","1":"18.03"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"18.37","1":"18.37"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"18.01","1":"18.01"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"17.68","1":"17.68"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"17.64","1":"17.64"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"17.73","1":"17.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"17.11","1":"17.11"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"17.02","1":"17.02"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"16.97","1":"16.97"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"16.88","1":"16.88"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"16.45","1":"16.45"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"16.92","1":"16.92"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"17.14","1":"17.14"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"16.78","1":"16.78"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.59","1":"16.59"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.89","1":"16.89"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"17.07","1":"17.07"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"16.78","1":"16.78"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"16.91","1":"16.91"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"16.81","1":"16.81"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"16.99","1":"16.99"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"16.92","1":"16.92"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"17.48","1":"17.48"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"17.25","1":"17.25"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"17.20","1":"17.20"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"16.91","1":"16.91"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"16.98","1":"16.98"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.65","1":"16.65"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"16.31","1":"16.31"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"15.85","1":"15.85"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"15.76","1":"15.76"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"15.74","1":"15.74"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"16.07","1":"16.07"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"15.69","1":"15.69"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"15.37","1":"15.37"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"14.40","1":"14.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"13.87","1":"13.87"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"14.32","1":"14.32"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"14.54","1":"14.54"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"14.63","1":"14.63"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"14.83","1":"14.83"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"14.80","1":"14.80"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"15.02","1":"15.02"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"14.78","1":"14.78"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"14.84","1":"14.84"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"14.88","1":"14.88"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.27","1":"14.27"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"13.86","1":"13.86"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"14.11","1":"14.11"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"13.91","1":"13.91"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.81","1":"13.81"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"13.73","1":"13.73"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"13.74","1":"13.74"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"13.59","1":"13.59"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"13.79","1":"13.79"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"14.54","1":"14.54"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"14.23","1":"14.23"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"14.22","1":"14.22"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"14.13","1":"14.13"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"14.17","1":"14.17"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"14.19","1":"14.19"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"14.09","1":"14.09"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"14.07","1":"14.07"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"13.62","1":"13.62"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"14.33","1":"14.33"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"13.82","1":"13.82"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"14.23","1":"14.23"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"15.14","1":"15.14"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"14.83","1":"14.83"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"14.65","1":"14.65"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"14.86","1":"14.86"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"14.08","1":"14.08"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"15.08","1":"15.08"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"16.08","1":"16.08"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"16.16","1":"16.16"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"16.48","1":"16.48"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"17.01","1":"17.01"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"16.88","1":"16.88"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"16.65","1":"16.65"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"16.28","1":"16.28"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"15.76","1":"15.76"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"15.57","1":"15.57"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"15.20","1":"15.20"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"14.99","1":"14.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"14.96","1":"14.96"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"15.11","1":"15.11"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"14.99","1":"14.99"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"14.05","1":"14.05"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"14.14","1":"14.14"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"14.70","1":"14.70"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"14.24","1":"14.24"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"13.71","1":"13.71"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"13.89","1":"13.89"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.83","1":"14.83"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.83","1":"15.83"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.53","1":"16.53"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"15.99","1":"15.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"15.82","1":"15.82"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"16.39","1":"16.39"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.69","1":"15.69"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"15.10","1":"15.10"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"14.13","1":"14.13"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"14.81","1":"14.81"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.14","1":"15.14"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.82","1":"15.82"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"15.72","1":"15.72"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"15.30","1":"15.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"14.99","1":"14.99"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"15.21","1":"15.21"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"15.59","1":"15.59"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"15.46","1":"15.46"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"15.23","1":"15.23"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"15.19","1":"15.19"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"15.31","1":"15.31"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"15.24","1":"15.24"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"15.38","1":"15.38"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"16.27","1":"16.27"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.18","1":"17.18"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"16.61","1":"16.61"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.93","1":"16.93"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.67","1":"16.67"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.67","1":"16.67"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.43","1":"16.43"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.17","1":"16.17"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.97","1":"15.97"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"15.42","1":"15.42"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"15.83","1":"15.83"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"16.72","1":"16.72"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.10","1":"16.10"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"16.35","1":"16.35"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"16.52","1":"16.52"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"16.36","1":"16.36"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"16.29","1":"16.29"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"16.12","1":"16.12"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"16.19","1":"16.19"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"16.12","1":"16.12"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.58","1":"16.58"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.37","1":"16.37"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"16.49","1":"16.49"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"16.56","1":"16.56"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"16.41","1":"16.41"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"15.62","1":"15.62"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.02","1":"16.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"15.85","1":"15.85"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.59","1":"15.59"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.03","1":"16.03"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"16.23","1":"16.23"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.18","1":"16.18"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.76","1":"16.76"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"16.29","1":"16.29"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.52","1":"16.52"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"16.63","1":"16.63"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.06","1":"16.06"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"15.93","1":"15.93"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"15.62","1":"15.62"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"15.86","1":"15.86"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"15.65","1":"15.65"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.77","1":"15.77"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.01","1":"15.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.02","1":"15.02"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.10","1":"15.10"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.08","1":"15.08"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"14.82","1":"14.82"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"14.90","1":"14.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"14.81","1":"14.81"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"14.67","1":"14.67"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"14.57","1":"14.57"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"14.68","1":"14.68"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"14.49","1":"14.49"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.48","1":"14.48"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"14.28","1":"14.28"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"14.02","1":"14.02"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.96","1":"13.96"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.64","1":"13.64"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"13.93","1":"13.93"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"14.13","1":"14.13"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.45","1":"14.45"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.47","1":"14.47"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"14.78","1":"14.78"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"14.48","1":"14.48"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.48","1":"15.48"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.01","1":"16.01"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"16.07","1":"16.07"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.01","1":"16.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.04","1":"16.04"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"16.27","1":"16.27"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.61","1":"16.61"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.13","1":"16.13"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.93","1":"15.93"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.26","1":"16.26"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.24","1":"16.24"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.29","1":"16.29"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.37","1":"16.37"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.43","1":"16.43"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"16.41","1":"16.41"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.30","1":"16.30"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.38","1":"16.38"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.31","1":"16.31"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.58","1":"16.58"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.75","1":"16.75"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.73","1":"16.73"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.62","1":"16.62"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"15.47","1":"15.47"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"15.13","1":"15.13"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.98","1":"14.98"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"14.93","1":"14.93"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.14","1":"15.14"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"15.20","1":"15.20"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.03","1":"15.03"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"14.94","1":"14.94"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"14.57","1":"14.57"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.72","1":"14.72"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"14.74","1":"14.74"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"14.27","1":"14.27"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"14.17","1":"14.17"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"14.36","1":"14.36"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.72","1":"14.72"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.93","1":"14.93"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.35","1":"15.35"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.22","1":"15.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.19","1":"15.19"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.32","1":"15.32"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.12","1":"15.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.82","1":"14.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.64","1":"14.64"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.64","1":"14.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"14.91","1":"14.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.43","1":"14.43"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"14.26","1":"14.26"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.20","1":"14.20"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.89","1":"13.89"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.09","1":"14.09"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"13.64","1":"13.64"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.93","1":"13.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.02","1":"14.02"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.67","1":"13.67"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"14.44","1":"14.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"14.37","1":"14.37"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.45","1":"14.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.66","1":"14.66"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.74","1":"14.74"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"14.42","1":"14.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"14.38","1":"14.38"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.17","1":"14.17"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.91","1":"13.91"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.68","1":"13.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.82","1":"13.82"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.82","1":"14.82"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.92","1":"13.92"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"13.98","1":"13.98"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"14.10","1":"14.10"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.29","1":"14.29"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"14.38","1":"14.38"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.78","1":"13.78"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.77","1":"13.77"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.56","1":"13.56"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"13.64","1":"13.64"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.89","1":"13.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.62","1":"13.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"13.09","1":"13.09"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.76","1":"12.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.97","1":"11.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"12.55","1":"12.55"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"12.69","1":"12.69"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.61","1":"12.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.80","1":"12.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.36","1":"12.36"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.02","1":"12.02"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.22","1":"12.22"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.07","1":"12.07"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.72","1":"11.72"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"11.72","1":"11.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.96","1":"10.96"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"10.97","1":"10.97"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.97","1":"9.97"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.35","1":"9.35"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"9.23","1":"9.23"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.23","1":"8.23"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.67","1":"8.67"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.91","1":"8.91"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.05","1":"9.05"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.87","1":"8.87"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.83","1":"9.83"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"10.11","1":"10.11"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"10.56","1":"10.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"10.53","1":"10.53"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"10.29","1":"10.29"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"10.32","1":"10.32"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.34","1":"10.34"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"10.59","1":"10.59"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.59","1":"10.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"10.12","1":"10.12"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.21","1":"10.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.55","1":"10.55"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.15","1":"10.15"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.89","1":"9.89"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.34","1":"9.34"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.81","1":"9.81"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.13","1":"10.13"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.03","1":"10.03"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"10.13","1":"10.13"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.94","1":"9.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.88","1":"9.88"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.12","1":"10.12"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.82","1":"9.82"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.73","1":"9.73"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.81","1":"9.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.72","1":"9.72"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.58","1":"9.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.49","1":"9.49"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.39","1":"9.39"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.32","1":"10.32"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"10.15","1":"10.15"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"10.17","1":"10.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.07","1":"11.07"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.54","1":"11.54"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"11.33","1":"11.33"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.42","1":"11.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.62","1":"12.62"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.33","1":"12.33"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.46","1":"12.46"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.09","1":"13.09"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.15","1":"13.15"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"12.91","1":"12.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"12.97","1":"12.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"12.95","1":"12.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.03","1":"13.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.98","1":"12.98"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"12.96","1":"12.96"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.26","1":"13.26"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"12.83","1":"12.83"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"12.87","1":"12.87"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.84","1":"12.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.80","1":"12.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.74","1":"12.74"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.43","1":"12.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.47","1":"12.47"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"12.71","1":"12.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.63","1":"12.63"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.49","1":"12.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"12.39","1":"12.39"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"12.54","1":"12.54"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.80","1":"12.80"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.15","1":"13.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.05","1":"14.05"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"13.90","1":"13.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.07","1":"14.07"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.59","1":"13.59"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13.49","1":"13.49"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.51","1":"13.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13.43","1":"13.43"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"13.36","1":"13.36"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.25","1":"13.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"12.86","1":"12.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"12.74","1":"12.74"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.56","1":"12.56"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.95","1":"11.95"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"12.16","1":"12.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"11.37","1":"11.37"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.07","1":"11.07"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"10.87","1":"10.87"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"11.23","1":"11.23"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.52","1":"11.52"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.67","1":"11.67"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.69","1":"11.69"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.85","1":"11.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.16","1":"12.16"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.32","1":"12.32"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"12.29","1":"12.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"12.76","1":"12.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"12.40","1":"12.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"12.03","1":"12.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"12.12","1":"12.12"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"12.29","1":"12.29"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.07","1":"12.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"11.98","1":"11.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"11.25","1":"11.25"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"11.02","1":"11.02"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.02","1":"12.02"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"11.99","1":"11.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"12.99","1":"12.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12.83","1":"12.83"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.51","1":"12.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.60","1":"12.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"12.62","1":"12.62"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"12.27","1":"12.27"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12.09","1":"12.09"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"12.23","1":"12.23"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.27","1":"12.27"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.19","1":"12.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.02","1":"12.02"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.78","1":"11.78"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.79","1":"11.79"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.62","1":"12.62"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.68","1":"12.68"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"12.95","1":"12.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.83","1":"12.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"12.94","1":"12.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"12.99","1":"12.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"13.16","1":"13.16"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"13.22","1":"13.22"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.02","1":"13.02"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"13.24","1":"13.24"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.18","1":"14.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.46","1":"14.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.15","1":"14.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.75","1":"14.75"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.73","1":"15.73"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"15.57","1":"15.57"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.83","1":"15.83"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.54","1":"15.54"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"15.28","1":"15.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"15.06","1":"15.06"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"15.43","1":"15.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"15.50","1":"15.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"15.74","1":"15.74"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"15.51","1":"15.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.46","1":"15.46"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"15.06","1":"15.06"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.98","1":"14.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.66","1":"14.66"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.01","1":"15.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.71","1":"15.71"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.11","1":"16.11"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"16.58","1":"16.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.43","1":"16.43"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.06","1":"16.06"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"15.43","1":"15.43"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.78","1":"15.78"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.30","1":"16.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.21","1":"16.21"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"15.87","1":"15.87"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.59","1":"15.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.70","1":"15.70"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.55","1":"15.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"15.33","1":"15.33"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.27","1":"15.27"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"15.20","1":"15.20"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"15.13","1":"15.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.16","1":"15.16"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.04","1":"15.04"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.18","1":"15.18"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.15","1":"15.15"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.07","1":"15.07"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.28","1":"15.28"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.96","1":"14.96"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"14.99","1":"14.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.25","1":"15.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"14.80","1":"14.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.14","1":"15.14"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.75","1":"14.75"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14.49","1":"14.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.77","1":"14.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14.83","1":"14.83"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"14.42","1":"14.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.43","1":"14.43"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.08","1":"14.08"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.04","1":"14.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.70","1":"13.70"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.47","1":"13.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"14.02","1":"14.02"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.52","1":"14.52"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"15.31","1":"15.31"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"15.14","1":"15.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.14","1":"16.14"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.69","1":"15.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"15.95","1":"15.95"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"15.62","1":"15.62"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"15.93","1":"15.93"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"16.28","1":"16.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.25","1":"16.25"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.70","1":"16.70"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"17.22","1":"17.22"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.36","1":"16.36"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.24","1":"16.24"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"16.58","1":"16.58"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.60","1":"16.60"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"16.61","1":"16.61"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.96","1":"15.96"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.65","1":"15.65"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.48","1":"14.48"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.52","1":"14.52"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.28","1":"14.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.26","1":"14.26"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"14.09","1":"14.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.29","1":"14.29"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.20","1":"14.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.14","1":"14.14"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.75","1":"14.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"14.56","1":"14.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.78","1":"14.78"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.19","1":"15.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.31","1":"15.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.28","1":"15.28"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.11","1":"15.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.18","1":"16.18"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"15.88","1":"15.88"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.66","1":"15.66"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16.43","1":"16.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.85","1":"15.85"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"16.15","1":"16.15"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"15.63","1":"15.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15.77","1":"15.77"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"15.89","1":"15.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"15.96","1":"15.96"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"15.67","1":"15.67"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"15.44","1":"15.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"15.98","1":"15.98"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15.80","1":"15.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"15.62","1":"15.62"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"15.61","1":"15.61"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"15.81","1":"15.81"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"15.51","1":"15.51"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"15.72","1":"15.72"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"15.83","1":"15.83"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"15.91","1":"15.91"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.84","1":"15.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.69","1":"15.69"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"15.59","1":"15.59"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"15.97","1":"15.97"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"15.98","1":"15.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.08","1":"16.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.40","1":"16.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.03","1":"16.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"15.73","1":"15.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"15.69","1":"15.69"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"15.61","1":"15.61"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.61","1":"15.61"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.64","1":"15.64"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.52","1":"15.52"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.53","1":"15.53"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.17","1":"15.17"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"14.99","1":"14.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.09","1":"15.09"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"14.95","1":"14.95"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"14.88","1":"14.88"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"14.71","1":"14.71"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"14.58","1":"14.58"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.74","1":"14.74"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"14.72","1":"14.72"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"14.70","1":"14.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"14.87","1":"14.87"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.04","1":"15.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.24","1":"15.24"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.31","1":"15.31"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.03","1":"15.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.77","1":"14.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"14.78","1":"14.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"14.69","1":"14.69"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"14.66","1":"14.66"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"14.48","1":"14.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.16","1":"14.16"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.89","1":"13.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.70","1":"13.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"13.48","1":"13.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.39","1":"13.39"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"13.76","1":"13.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"13.32","1":"13.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"13.99","1":"13.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"14.02","1":"14.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.27","1":"14.27"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.35","1":"14.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"14.08","1":"14.08"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.20","1":"14.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.41","1":"14.41"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.87","1":"14.87"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.17","1":"15.17"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.10","1":"15.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.40","1":"15.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.30","1":"15.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.09","1":"15.09"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.42","1":"15.42"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"14.30","1":"14.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"14.15","1":"14.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.83","1":"13.83"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.82","1":"13.82"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.92","1":"13.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.39","1":"14.39"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.40","1":"14.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"14.01","1":"14.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"14.25","1":"14.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.09","1":"14.09"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"14.12","1":"14.12"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"14.15","1":"14.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.14","1":"14.14"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.85","1":"13.85"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"13.99","1":"13.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.15","1":"13.15"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"12.96","1":"12.96"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"13.29","1":"13.29"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.15","1":"13.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.12","1":"13.12"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"13.11","1":"13.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.87","1":"13.87"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.31","1":"13.31"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"13.54","1":"13.54"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.33","1":"13.33"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"13.43","1":"13.43"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"13.30","1":"13.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.15","1":"13.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.66","1":"13.66"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.14","1":"14.14"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.94","1":"14.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"15.11","1":"15.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.07","1":"15.07"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.23","1":"15.23"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.13","1":"15.13"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"15.25","1":"15.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"15.10","1":"15.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"15.37","1":"15.37"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.47","1":"15.47"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"15.57","1":"15.57"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"15.39","1":"15.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"15.35","1":"15.35"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"15.18","1":"15.18"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.74","1":"14.74"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"14.80","1":"14.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.60","1":"14.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.99","1":"14.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"14.45","1":"14.45"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"14.89","1":"14.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"14.75","1":"14.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"14.57","1":"14.57"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"14.54","1":"14.54"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.49","1":"14.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"14.29","1":"14.29"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.28","1":"15.28"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.17","1":"15.17"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.08","1":"15.08"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.40","1":"15.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.30","1":"15.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.21","1":"15.21"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.92","1":"14.92"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.98","1":"14.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.89","1":"14.89"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"15.05","1":"15.05"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.46","1":"14.46"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.89","1":"14.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.71","1":"14.71"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"14.71","1":"14.71"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.64","1":"14.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.30","1":"15.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.51","1":"15.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.80","1":"15.80"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.95","1":"15.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"16.05","1":"16.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.21","1":"17.21"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.65","1":"17.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.92","1":"18.92"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"19.01","1":"19.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.43","1":"20.43"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.96","1":"21.96"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"21.33","1":"21.33"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"22.94","1":"22.94"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"24.66","1":"24.66"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"25.40","1":"25.40"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"24.97","1":"24.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"24.15","1":"24.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"24.77","1":"24.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"25.84","1":"25.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"26.90","1":"26.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"26.40","1":"26.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"25.75","1":"25.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"25.60","1":"25.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"25.11","1":"25.11"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"24.69","1":"24.69"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"24.48","1":"24.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"24.93","1":"24.93"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"25.79","1":"25.79"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.10","1":"27.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.42","1":"27.42"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"27.30","1":"27.30"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"25.86","1":"25.86"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"24.38","1":"24.38"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.26","1":"24.26"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.63","1":"24.63"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"23.67","1":"23.67"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23.78","1":"23.78"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"23.52","1":"23.52"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"23.56","1":"23.56"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.06","1":"23.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"23.29","1":"23.29"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"24.72","1":"24.72"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.95","1":"25.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"24.09","1":"24.09"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"24.28","1":"24.28"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"24.03","1":"24.03"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"23.74","1":"23.74"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"23.62","1":"23.62"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"24.20","1":"24.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.62","1":"24.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"25.10","1":"25.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.30","1":"25.30"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"25.02","1":"25.02"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"25.37","1":"25.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"25.04","1":"25.04"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"24.19","1":"24.19"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"23.67","1":"23.67"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"25.92","1":"25.92"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.23","1":"30.23"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"29.47","1":"29.47"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"28.94","1":"28.94"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"28.89","1":"28.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"28.87","1":"28.87"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"28.63","1":"28.63"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"30.77","1":"30.77"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.54","1":"32.54"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.79","1":"32.79"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"35.13","1":"35.13"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"31.54","1":"31.54"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"30.55","1":"30.55"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"32.13","1":"32.13"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.97","1":"30.97"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"30.33","1":"30.33"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"30.30","1":"30.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.73","1":"29.73"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"29.51","1":"29.51"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"28.77","1":"28.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.43","1":"28.43"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"28.74","1":"28.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"29.06","1":"29.06"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.49","1":"28.49"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"29.90","1":"29.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"29.75","1":"29.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"29.89","1":"29.89"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"29.80","1":"29.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"29.40","1":"29.40"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.54","1":"28.54"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"29.43","1":"29.43"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.92","1":"28.92"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"28.55","1":"28.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"28.32","1":"28.32"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.73","1":"27.73"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"28.33","1":"28.33"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.09","1":"29.09"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.04","1":"29.04"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.85","1":"28.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"28.55","1":"28.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.13","1":"29.13"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"28.89","1":"28.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.89","1":"28.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.95","1":"29.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"30.34","1":"30.34"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"32.55","1":"32.55"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"34.08","1":"34.08"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"32.18","1":"32.18"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"31.56","1":"31.56"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"32.09","1":"32.09"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.92","1":"31.92"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"32.11","1":"32.11"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"32.08","1":"32.08"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"31.70","1":"31.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.18","1":"31.18"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"30.42","1":"30.42"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.66","1":"29.66"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.65","1":"27.65"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.67","1":"28.67"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.16","1":"28.16"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"28.19","1":"28.19"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.88","1":"28.88"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.80","1":"28.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.92","1":"28.92"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.43","1":"28.43"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.02","1":"29.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.62","1":"28.62"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"30.76","1":"30.76"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.09","1":"31.09"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"31.29","1":"31.29"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"30.90","1":"30.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.54","1":"30.54"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"30.84","1":"30.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"31.01","1":"31.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"30.58","1":"30.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"30.81","1":"30.81"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"29.94","1":"29.94"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"29.80","1":"29.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"29.31","1":"29.31"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.05","1":"29.05"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"28.60","1":"28.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"27.98","1":"27.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.04","1":"28.04"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"27.62","1":"27.62"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.73","1":"27.73"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"25.75","1":"25.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.82","1":"24.82"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.93","1":"24.93"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"23.78","1":"23.78"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"23.41","1":"23.41"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"23.28","1":"23.28"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.26","1":"22.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.92","1":"23.92"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"25.71","1":"25.71"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.75","1":"25.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.62","1":"27.62"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"26.51","1":"26.51"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.90","1":"25.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"26.23","1":"26.23"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"26.09","1":"26.09"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"26.46","1":"26.46"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"26.02","1":"26.02"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"25.98","1":"25.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"26.06","1":"26.06"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24.85","1":"24.85"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"25.20","1":"25.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"26.99","1":"26.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"27.55","1":"27.55"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"28.03","1":"28.03"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"26.80","1":"26.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"26.89","1":"26.89"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"26.14","1":"26.14"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"25.55","1":"25.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"24.69","1":"24.69"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"25.52","1":"25.52"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"26.34","1":"26.34"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"26.73","1":"26.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"25.37","1":"25.37"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"24.23","1":"24.23"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"24.20","1":"24.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"24.50","1":"24.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"24.40","1":"24.40"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"24.83","1":"24.83"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.06","1":"25.06"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.11","1":"25.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"26.45","1":"26.45"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"26.13","1":"26.13"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.71","1":"25.71"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.52","1":"25.52"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"25.32","1":"25.32"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.55","1":"25.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"25.55","1":"25.55"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"25.04","1":"25.04"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"25.08","1":"25.08"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.99","1":"24.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.73","1":"24.73"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"24.39","1":"24.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"24.42","1":"24.42"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.05","1":"24.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.31","1":"24.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"24.20","1":"24.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"24.66","1":"24.66"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"25.17","1":"25.17"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.16","1":"25.16"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.28","1":"25.28"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.62","1":"25.62"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.63","1":"25.63"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"24.67","1":"24.67"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"24.33","1":"24.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.42","1":"24.42"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.42","1":"25.42"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.43","1":"25.43"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.93","1":"24.93"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"25.04","1":"25.04"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"25.15","1":"25.15"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"25.17","1":"25.17"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"25.35","1":"25.35"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.51","1":"25.51"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"24.81","1":"24.81"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"23.01","1":"23.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"23.42","1":"23.42"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"23.95","1":"23.95"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"24.16","1":"24.16"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"24.37","1":"24.37"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.59","1":"24.59"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.81","1":"24.81"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.04","1":"25.04"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.15","1":"25.15"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"25.91","1":"25.91"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.27","1":"24.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"24.92","1":"24.92"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"25.29","1":"25.29"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.10","1":"25.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"24.93","1":"24.93"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"24.90","1":"24.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.64","1":"24.64"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"24.10","1":"24.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"24.25","1":"24.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"24.59","1":"24.59"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"24.90","1":"24.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.16","1":"26.16"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.97","1":"26.97"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"27.02","1":"27.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.69","1":"26.69"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"27.25","1":"27.25"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"27.02","1":"27.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.68","1":"26.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.71","1":"26.71"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"26.94","1":"26.94"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.34","1":"27.34"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.36","1":"27.36"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"27.69","1":"27.69"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.25","1":"27.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"26.91","1":"26.91"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.27","1":"28.27"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"29.15","1":"29.15"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.57","1":"29.57"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"29.52","1":"29.52"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.72","1":"28.72"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.03","1":"29.03"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.52","1":"28.52"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"27.43","1":"27.43"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"26.49","1":"26.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"24.94","1":"24.94"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"25.19","1":"25.19"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.08","1":"27.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"27.52","1":"27.52"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"29.55","1":"29.55"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"28.36","1":"28.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"28.09","1":"28.09"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.23","1":"28.23"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"29.34","1":"29.34"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.58","1":"28.58"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.40","1":"28.40"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"28.24","1":"28.24"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"27.92","1":"27.92"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"27.93","1":"27.93"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.99","1":"27.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.61","1":"27.61"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.84","1":"27.84"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"27.83","1":"27.83"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"27.88","1":"27.88"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"28.07","1":"28.07"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.61","1":"28.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.59","1":"28.59"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"28.40","1":"28.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"28.02","1":"28.02"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"29.18","1":"29.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.99","1":"26.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.35","1":"25.35"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"25.04","1":"25.04"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.82","1":"24.82"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.86","1":"24.86"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.48","1":"24.48"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.64","1":"24.64"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.46","1":"24.46"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.02","1":"24.02"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.21","1":"23.21"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.98","1":"22.98"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"23.12","1":"23.12"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.60","1":"22.60"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"22.78","1":"22.78"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.51","1":"23.51"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.88","1":"23.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.87","1":"23.87"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.83","1":"23.83"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"24.02","1":"24.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"24.22","1":"24.22"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.47","1":"24.47"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"24.77","1":"24.77"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.78","1":"24.78"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.95","1":"24.95"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.57","1":"25.57"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"27.49","1":"27.49"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.22","1":"28.22"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"28.51","1":"28.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.24","1":"28.24"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.16","1":"28.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.17","1":"28.17"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"28.18","1":"28.18"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.86","1":"27.86"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.43","1":"27.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"27.50","1":"27.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.76","1":"27.76"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.64","1":"27.64"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.70","1":"26.70"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"26.70","1":"26.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"25.38","1":"25.38"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"25.60","1":"25.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.91","1":"25.91"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"25.82","1":"25.82"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"25.56","1":"25.56"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"25.81","1":"25.81"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.77","1":"25.77"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"25.41","1":"25.41"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"25.62","1":"25.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.44","1":"25.44"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"25.60","1":"25.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.88","1":"25.88"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.03","1":"27.03"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.05","1":"27.05"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"27.14","1":"27.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"26.90","1":"26.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"26.63","1":"26.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.69","1":"27.69"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.49","1":"27.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.74","1":"27.74"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.72","1":"27.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.80","1":"27.80"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"28.06","1":"28.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.40","1":"28.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.23","1":"28.23"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.18","1":"28.18"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.91","1":"27.91"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"27.43","1":"27.43"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.70","1":"27.70"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"27.80","1":"27.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"28.47","1":"28.47"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.59","1":"28.59"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.05","1":"28.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.82","1":"27.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.35","1":"28.35"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.48","1":"28.48"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"28.02","1":"28.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"28.22","1":"28.22"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.15","1":"28.15"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"26.90","1":"26.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"25.98","1":"25.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.99","1":"25.99"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"26.13","1":"26.13"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.59","1":"25.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"26.20","1":"26.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"26.99","1":"26.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.63","1":"27.63"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.93","1":"27.93"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"27.81","1":"27.81"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.54","1":"27.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"27.68","1":"27.68"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.57","1":"27.57"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.07","1":"27.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"27.09","1":"27.09"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"25.06","1":"25.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.30","1":"22.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"22.38","1":"22.38"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"21.54","1":"21.54"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"21.01","1":"21.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.28","1":"21.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.21","1":"21.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21.06","1":"21.06"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.75","1":"20.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.55","1":"20.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.80","1":"19.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.89","1":"19.89"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.87","1":"19.87"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.14","1":"20.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.57","1":"20.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.94","1":"20.94"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"20.42","1":"20.42"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.36","1":"19.36"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.63","1":"19.63"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.31","1":"19.31"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.85","1":"18.85"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.86","1":"18.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.03","1":"19.03"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.46","1":"18.46"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.60","1":"18.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.01","1":"19.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.92","1":"18.92"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.40","1":"19.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.32","1":"19.32"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.35","1":"19.35"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.21","1":"19.21"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"18.98","1":"18.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"18.88","1":"18.88"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.22","1":"19.22"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.08","1":"19.08"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.02","1":"19.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"18.96","1":"18.96"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.93","1":"18.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.02","1":"19.02"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.98","1":"18.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.53","1":"19.53"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.56","1":"19.56"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.51","1":"19.51"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.52","1":"19.52"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.48","1":"19.48"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.64","1":"19.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"18.99","1":"18.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.03","1":"19.03"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.96","1":"18.96"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"18.79","1":"18.79"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.68","1":"18.68"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.39","1":"18.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.34","1":"18.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.29","1":"18.29"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"18.22","1":"18.22"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"18.25","1":"18.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"18.22","1":"18.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.38","1":"18.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.20","1":"18.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"17.95","1":"17.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"17.68","1":"17.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.31","1":"17.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.24","1":"17.24"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"17.42","1":"17.42"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.02","1":"18.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.01","1":"18.01"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"17.99","1":"17.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.25","1":"18.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.43","1":"18.43"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.28","1":"18.28"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.07","1":"18.07"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"18.18","1":"18.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.06","1":"18.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18.10","1":"18.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"17.91","1":"17.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"18.17","1":"18.17"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"17.97","1":"17.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"17.84","1":"17.84"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.82","1":"17.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.81","1":"17.81"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"17.72","1":"17.72"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.37","1":"17.37"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.41","1":"17.41"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"17.51","1":"17.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"17.58","1":"17.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.07","1":"18.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.90","1":"17.90"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.24","1":"18.24"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.22","1":"18.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.12","1":"18.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.53","1":"17.53"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"17.71","1":"17.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"17.68","1":"17.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"17.57","1":"17.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"17.92","1":"17.92"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"18.11","1":"18.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"17.73","1":"17.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.65","1":"17.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.84","1":"17.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.87","1":"17.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.59","1":"17.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.18","1":"17.18"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.54","1":"17.54"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.56","1":"17.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.73","1":"17.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.38","1":"17.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.69","1":"17.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.27","1":"17.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.15","1":"17.15"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.87","1":"16.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.18","1":"17.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.03","1":"17.03"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.11","1":"17.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.23","1":"17.23"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.96","1":"16.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17.33","1":"17.33"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.34","1":"17.34"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.74","1":"17.74"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17.50","1":"17.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"17.12","1":"17.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.21","1":"17.21"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17.20","1":"17.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.23","1":"17.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17.17","1":"17.17"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.01","1":"17.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.85","1":"16.85"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.51","1":"16.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.76","1":"16.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.67","1":"16.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.63","1":"16.63"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.58","1":"16.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.52","1":"16.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.29","1":"16.29"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"16.44","1":"16.44"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"16.41","1":"16.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.86","1":"15.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.67","1":"15.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.71","1":"15.71"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.93","1":"15.93"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"15.91","1":"15.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.97","1":"15.97"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.22","1":"16.22"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.30","1":"16.30"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.48","1":"16.48"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.26","1":"16.26"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"16.38","1":"16.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"16.65","1":"16.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"16.49","1":"16.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.51","1":"16.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"16.70","1":"16.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.04","1":"17.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.19","1":"17.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.26","1":"17.26"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.25","1":"17.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.45","1":"17.45"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.53","1":"17.53"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.71","1":"17.71"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.71","1":"17.71"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.77","1":"17.77"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.53","1":"16.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.74","1":"16.74"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.83","1":"16.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.92","1":"16.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"17.04","1":"17.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"17.34","1":"17.34"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"17.25","1":"17.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"17.22","1":"17.22"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.22","1":"17.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.40","1":"17.40"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.34","1":"17.34"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.27","1":"17.27"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.25","1":"17.25"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.33","1":"17.33"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"18.15","1":"18.15"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"19.97","1":"19.97"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"19.96","1":"19.96"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"18.26","1":"18.26"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"18.73","1":"18.73"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"18.23","1":"18.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"18.85","1":"18.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"18.75","1":"18.75"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"18.98","1":"18.98"}]}