{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 07, 04","0":"Dec 07, 04","s_close":"15.60","1":"15.60"},{"s_date":"Dec 10, 04","0":"Dec 10, 04","s_close":"17.10","1":"17.10"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 31, 04","0":"Dec 31, 04","s_close":"17.80","1":"17.80"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 05","0":"Feb 07, 05","s_close":"18.25","1":"18.25"},{"s_date":"Feb 10, 05","0":"Feb 10, 05","s_close":"17.45","1":"17.45"},{"s_date":"Feb 17, 05","0":"Feb 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"17.00","1":"17.00"},{"s_date":"Mar 30, 05","0":"Mar 30, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 05","0":"Jun 07, 05","s_close":"13.00","1":"13.00"},{"s_date":"Jun 17, 05","0":"Jun 17, 05","s_close":"14.00","1":"14.00"},{"s_date":"Jun 20, 05","0":"Jun 20, 05","s_close":"15.00","1":"15.00"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"19.00","1":"19.00"},{"s_date":"Jun 28, 05","0":"Jun 28, 05","s_close":"18.50","1":"18.50"},{"s_date":"Jun 29, 05","0":"Jun 29, 05","s_close":"19.50","1":"19.50"},{"s_date":"Jun 30, 05","0":"Jun 30, 05","s_close":"20.50","1":"20.50"},{"s_date":"Jul 07, 05","0":"Jul 07, 05","s_close":"17.50","1":"17.50"},{"s_date":"Jul 12, 05","0":"Jul 12, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 14, 05","0":"Sep 14, 05","s_close":"16.50","1":"16.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"16.10","1":"16.10"},{"s_date":"Sep 21, 05","0":"Sep 21, 05","s_close":"16.25","1":"16.25"},{"s_date":"Sep 22, 05","0":"Sep 22, 05","s_close":"16.25","1":"16.25"},{"s_date":"Oct 05, 05","0":"Oct 05, 05","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"15.50","1":"15.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"16.65","1":"16.65"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"17.65","1":"17.65"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"18.65","1":"18.65"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"19.50","1":"19.50"},{"s_date":"Dec 13, 05","0":"Dec 13, 05","s_close":"20.50","1":"20.50"},{"s_date":"Dec 14, 05","0":"Dec 14, 05","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 05","0":"Dec 15, 05","s_close":"22.55","1":"22.55"},{"s_date":"Dec 16, 05","0":"Dec 16, 05","s_close":"23.65","1":"23.65"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"24.80","1":"24.80"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"25.95","1":"25.95"},{"s_date":"Dec 21, 05","0":"Dec 21, 05","s_close":"27.20","1":"27.20"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"28.55","1":"28.55"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"29.95","1":"29.95"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"31.40","1":"31.40"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"32.95","1":"32.95"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"34.55","1":"34.55"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"36.00","1":"36.00"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"37.80","1":"37.80"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"39.65","1":"39.65"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"41.60","1":"41.60"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"43.65","1":"43.65"},{"s_date":"Jan 05, 06","0":"Jan 05, 06","s_close":"45.80","1":"45.80"},{"s_date":"Jan 06, 06","0":"Jan 06, 06","s_close":"48.05","1":"48.05"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"50.45","1":"50.45"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"52.95","1":"52.95"},{"s_date":"Jan 17, 06","0":"Jan 17, 06","s_close":"55.55","1":"55.55"},{"s_date":"Jan 18, 06","0":"Jan 18, 06","s_close":"52.80","1":"52.80"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"47.55","1":"47.55"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"38.05","1":"38.05"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"36.15","1":"36.15"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"34.40","1":"34.40"},{"s_date":"Jan 25, 06","0":"Jan 25, 06","s_close":"36.10","1":"36.10"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"37.00","1":"37.00"},{"s_date":"Jan 27, 06","0":"Jan 27, 06","s_close":"35.15","1":"35.15"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"33.50","1":"33.50"},{"s_date":"Jan 31, 06","0":"Jan 31, 06","s_close":"33.80","1":"33.80"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"32.15","1":"32.15"},{"s_date":"Feb 02, 06","0":"Feb 02, 06","s_close":"31.50","1":"31.50"},{"s_date":"Feb 03, 06","0":"Feb 03, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"33.90","1":"33.90"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"32.50","1":"32.50"},{"s_date":"Feb 10, 06","0":"Feb 10, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"32.35","1":"32.35"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"33.00","1":"33.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"31.95","1":"31.95"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"32.00","1":"32.00"},{"s_date":"Feb 21, 06","0":"Feb 21, 06","s_close":"31.95","1":"31.95"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"31.75","1":"31.75"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"33.30","1":"33.30"},{"s_date":"Feb 24, 06","0":"Feb 24, 06","s_close":"34.95","1":"34.95"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"36.60","1":"36.60"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"38.40","1":"38.40"},{"s_date":"Mar 01, 06","0":"Mar 01, 06","s_close":"40.30","1":"40.30"},{"s_date":"Mar 02, 06","0":"Mar 02, 06","s_close":"39.90","1":"39.90"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"38.50","1":"38.50"},{"s_date":"Mar 07, 06","0":"Mar 07, 06","s_close":"40.30","1":"40.30"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 13, 06","0":"Mar 13, 06","s_close":"36.10","1":"36.10"},{"s_date":"Mar 14, 06","0":"Mar 14, 06","s_close":"35.00","1":"35.00"},{"s_date":"Mar 15, 06","0":"Mar 15, 06","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 06","0":"Mar 16, 06","s_close":"35.50","1":"35.50"},{"s_date":"Mar 17, 06","0":"Mar 17, 06","s_close":"37.25","1":"37.25"},{"s_date":"Mar 20, 06","0":"Mar 20, 06","s_close":"36.50","1":"36.50"},{"s_date":"Mar 21, 06","0":"Mar 21, 06","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 06","0":"Mar 22, 06","s_close":"36.10","1":"36.10"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"37.90","1":"37.90"},{"s_date":"Mar 27, 06","0":"Mar 27, 06","s_close":"37.20","1":"37.20"},{"s_date":"Mar 30, 06","0":"Mar 30, 06","s_close":"39.05","1":"39.05"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"41.00","1":"41.00"},{"s_date":"Apr 03, 06","0":"Apr 03, 06","s_close":"42.75","1":"42.75"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"43.75","1":"43.75"},{"s_date":"Apr 05, 06","0":"Apr 05, 06","s_close":"44.75","1":"44.75"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"44.00","1":"44.00"},{"s_date":"Apr 07, 06","0":"Apr 07, 06","s_close":"42.35","1":"42.35"},{"s_date":"Apr 10, 06","0":"Apr 10, 06","s_close":"43.95","1":"43.95"},{"s_date":"Apr 13, 06","0":"Apr 13, 06","s_close":"43.80","1":"43.80"},{"s_date":"Apr 14, 06","0":"Apr 14, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 17, 06","0":"Apr 17, 06","s_close":"42.00","1":"42.00"},{"s_date":"Apr 18, 06","0":"Apr 18, 06","s_close":"43.50","1":"43.50"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"42.60","1":"42.60"},{"s_date":"Apr 20, 06","0":"Apr 20, 06","s_close":"44.70","1":"44.70"},{"s_date":"Apr 21, 06","0":"Apr 21, 06","s_close":"46.90","1":"46.90"},{"s_date":"Apr 24, 06","0":"Apr 24, 06","s_close":"38.00","1":"38.00"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"39.90","1":"39.90"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"41.85","1":"41.85"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"43.90","1":"43.90"},{"s_date":"Apr 28, 06","0":"Apr 28, 06","s_close":"46.05","1":"46.05"},{"s_date":"May 02, 06","0":"May 02, 06","s_close":"48.35","1":"48.35"},{"s_date":"May 03, 06","0":"May 03, 06","s_close":"50.75","1":"50.75"},{"s_date":"May 04, 06","0":"May 04, 06","s_close":"53.25","1":"53.25"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"55.90","1":"55.90"},{"s_date":"May 08, 06","0":"May 08, 06","s_close":"58.65","1":"58.65"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"61.55","1":"61.55"},{"s_date":"May 10, 06","0":"May 10, 06","s_close":"64.60","1":"64.60"},{"s_date":"May 11, 06","0":"May 11, 06","s_close":"67.80","1":"67.80"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"71.15","1":"71.15"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"74.70","1":"74.70"},{"s_date":"May 16, 06","0":"May 16, 06","s_close":"71.50","1":"71.50"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 06","0":"May 18, 06","s_close":"65.55","1":"65.55"},{"s_date":"May 24, 06","0":"May 24, 06","s_close":"56.25","1":"56.25"},{"s_date":"May 30, 06","0":"May 30, 06","s_close":"48.30","1":"48.30"},{"s_date":"May 31, 06","0":"May 31, 06","s_close":"50.70","1":"50.70"},{"s_date":"Jun 01, 06","0":"Jun 01, 06","s_close":"53.20","1":"53.20"},{"s_date":"Jun 02, 06","0":"Jun 02, 06","s_close":"55.85","1":"55.85"},{"s_date":"Jun 05, 06","0":"Jun 05, 06","s_close":"58.60","1":"58.60"},{"s_date":"Jun 06, 06","0":"Jun 06, 06","s_close":"61.50","1":"61.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"64.55","1":"64.55"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"67.75","1":"67.75"},{"s_date":"Jun 09, 06","0":"Jun 09, 06","s_close":"71.10","1":"71.10"},{"s_date":"Jun 12, 06","0":"Jun 12, 06","s_close":"74.65","1":"74.65"},{"s_date":"Jun 13, 06","0":"Jun 13, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jun 14, 06","0":"Jun 14, 06","s_close":"81.90","1":"81.90"},{"s_date":"Jun 15, 06","0":"Jun 15, 06","s_close":"85.95","1":"85.95"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 19, 06","0":"Jun 19, 06","s_close":"86.50","1":"86.50"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"91.00","1":"91.00"},{"s_date":"Jun 22, 06","0":"Jun 22, 06","s_close":"88.50","1":"88.50"},{"s_date":"Jun 23, 06","0":"Jun 23, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 26, 06","0":"Jun 26, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jun 27, 06","0":"Jun 27, 06","s_close":"92.50","1":"92.50"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"91.70","1":"91.70"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"94.50","1":"94.50"},{"s_date":"Jul 03, 06","0":"Jul 03, 06","s_close":"90.00","1":"90.00"},{"s_date":"Jul 04, 06","0":"Jul 04, 06","s_close":"89.00","1":"89.00"},{"s_date":"Jul 05, 06","0":"Jul 05, 06","s_close":"84.65","1":"84.65"},{"s_date":"Jul 06, 06","0":"Jul 06, 06","s_close":"81.00","1":"81.00"},{"s_date":"Jul 07, 06","0":"Jul 07, 06","s_close":"78.00","1":"78.00"},{"s_date":"Jul 12, 06","0":"Jul 12, 06","s_close":"78.90","1":"78.90"},{"s_date":"Jul 13, 06","0":"Jul 13, 06","s_close":"78.90","1":"78.90"},{"s_date":"Jul 18, 06","0":"Jul 18, 06","s_close":"82.80","1":"82.80"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"80.00","1":"80.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 06","0":"Jul 25, 06","s_close":"71.00","1":"71.00"},{"s_date":"Jul 26, 06","0":"Jul 26, 06","s_close":"71.50","1":"71.50"},{"s_date":"Jul 27, 06","0":"Jul 27, 06","s_close":"75.05","1":"75.05"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"76.50","1":"76.50"},{"s_date":"Jul 31, 06","0":"Jul 31, 06","s_close":"76.50","1":"76.50"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 03, 06","0":"Aug 03, 06","s_close":"81.40","1":"81.40"},{"s_date":"Aug 04, 06","0":"Aug 04, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 09, 06","0":"Aug 09, 06","s_close":"75.15","1":"75.15"},{"s_date":"Aug 10, 06","0":"Aug 10, 06","s_close":"76.00","1":"76.00"},{"s_date":"Aug 17, 06","0":"Aug 17, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 06","0":"Aug 21, 06","s_close":"79.00","1":"79.00"},{"s_date":"Aug 29, 06","0":"Aug 29, 06","s_close":"75.05","1":"75.05"},{"s_date":"Aug 31, 06","0":"Aug 31, 06","s_close":"75.05","1":"75.05"},{"s_date":"Sep 12, 06","0":"Sep 12, 06","s_close":"78.00","1":"78.00"},{"s_date":"Sep 13, 06","0":"Sep 13, 06","s_close":"80.00","1":"80.00"},{"s_date":"Sep 14, 06","0":"Sep 14, 06","s_close":"81.00","1":"81.00"},{"s_date":"Sep 15, 06","0":"Sep 15, 06","s_close":"82.00","1":"82.00"},{"s_date":"Sep 18, 06","0":"Sep 18, 06","s_close":"83.50","1":"83.50"},{"s_date":"Sep 19, 06","0":"Sep 19, 06","s_close":"87.50","1":"87.50"},{"s_date":"Sep 20, 06","0":"Sep 20, 06","s_close":"91.00","1":"91.00"},{"s_date":"Sep 21, 06","0":"Sep 21, 06","s_close":"90.70","1":"90.70"},{"s_date":"Sep 22, 06","0":"Sep 22, 06","s_close":"95.00","1":"95.00"},{"s_date":"Sep 25, 06","0":"Sep 25, 06","s_close":"99.00","1":"99.00"},{"s_date":"Sep 26, 06","0":"Sep 26, 06","s_close":"103.50","1":"103.50"},{"s_date":"Sep 27, 06","0":"Sep 27, 06","s_close":"108.65","1":"108.65"},{"s_date":"Sep 28, 06","0":"Sep 28, 06","s_close":"111.50","1":"111.50"},{"s_date":"Oct 02, 06","0":"Oct 02, 06","s_close":"111.00","1":"111.00"},{"s_date":"Oct 06, 06","0":"Oct 06, 06","s_close":"110.00","1":"110.00"},{"s_date":"Nov 10, 06","0":"Nov 10, 06","s_close":"101.00","1":"101.00"},{"s_date":"Nov 14, 06","0":"Nov 14, 06","s_close":"98.00","1":"98.00"},{"s_date":"Nov 28, 06","0":"Nov 28, 06","s_close":"93.00","1":"93.00"},{"s_date":"Dec 07, 06","0":"Dec 07, 06","s_close":"87.20","1":"87.20"},{"s_date":"Dec 15, 06","0":"Dec 15, 06","s_close":"88.50","1":"88.50"},{"s_date":"Dec 18, 06","0":"Dec 18, 06","s_close":"92.90","1":"92.90"},{"s_date":"Dec 19, 06","0":"Dec 19, 06","s_close":"93.00","1":"93.00"},{"s_date":"Dec 20, 06","0":"Dec 20, 06","s_close":"97.50","1":"97.50"},{"s_date":"Dec 21, 06","0":"Dec 21, 06","s_close":"102.30","1":"102.30"},{"s_date":"Dec 22, 06","0":"Dec 22, 06","s_close":"107.40","1":"107.40"},{"s_date":"Dec 27, 06","0":"Dec 27, 06","s_close":"112.75","1":"112.75"},{"s_date":"Dec 28, 06","0":"Dec 28, 06","s_close":"107.15","1":"107.15"},{"s_date":"Dec 29, 06","0":"Dec 29, 06","s_close":"109.00","1":"109.00"},{"s_date":"Mar 13, 07","0":"Mar 13, 07","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"100.00","1":"100.00"},{"s_date":"Mar 28, 07","0":"Mar 28, 07","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 07","0":"Mar 29, 07","s_close":"108.15","1":"108.15"},{"s_date":"Mar 30, 07","0":"Mar 30, 07","s_close":"107.75","1":"107.75"},{"s_date":"Apr 06, 07","0":"Apr 06, 07","s_close":"110.25","1":"110.25"},{"s_date":"Apr 09, 07","0":"Apr 09, 07","s_close":"115.00","1":"115.00"},{"s_date":"Apr 10, 07","0":"Apr 10, 07","s_close":"113.00","1":"113.00"},{"s_date":"Apr 11, 07","0":"Apr 11, 07","s_close":"112.50","1":"112.50"},{"s_date":"Apr 12, 07","0":"Apr 12, 07","s_close":"118.10","1":"118.10"},{"s_date":"Apr 13, 07","0":"Apr 13, 07","s_close":"118.10","1":"118.10"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"112.20","1":"112.20"},{"s_date":"Apr 17, 07","0":"Apr 17, 07","s_close":"115.00","1":"115.00"},{"s_date":"Apr 18, 07","0":"Apr 18, 07","s_close":"119.00","1":"119.00"},{"s_date":"Apr 19, 07","0":"Apr 19, 07","s_close":"116.10","1":"116.10"},{"s_date":"Apr 20, 07","0":"Apr 20, 07","s_close":"121.90","1":"121.90"},{"s_date":"Apr 23, 07","0":"Apr 23, 07","s_close":"73.10","1":"73.10"},{"s_date":"Apr 24, 07","0":"Apr 24, 07","s_close":"76.75","1":"76.75"},{"s_date":"Apr 25, 07","0":"Apr 25, 07","s_close":"80.55","1":"80.55"},{"s_date":"Apr 26, 07","0":"Apr 26, 07","s_close":"84.55","1":"84.55"},{"s_date":"Apr 27, 07","0":"Apr 27, 07","s_close":"88.75","1":"88.75"},{"s_date":"Apr 30, 07","0":"Apr 30, 07","s_close":"91.50","1":"91.50"},{"s_date":"May 02, 07","0":"May 02, 07","s_close":"87.40","1":"87.40"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"85.85","1":"85.85"},{"s_date":"May 04, 07","0":"May 04, 07","s_close":"88.00","1":"88.00"},{"s_date":"May 07, 07","0":"May 07, 07","s_close":"84.00","1":"84.00"},{"s_date":"May 08, 07","0":"May 08, 07","s_close":"87.90","1":"87.90"},{"s_date":"May 09, 07","0":"May 09, 07","s_close":"87.90","1":"87.90"},{"s_date":"May 10, 07","0":"May 10, 07","s_close":"86.90","1":"86.90"},{"s_date":"May 11, 07","0":"May 11, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 14, 07","0":"May 14, 07","s_close":"84.30","1":"84.30"},{"s_date":"May 15, 07","0":"May 15, 07","s_close":"85.00","1":"85.00"},{"s_date":"May 16, 07","0":"May 16, 07","s_close":"86.00","1":"86.00"},{"s_date":"May 17, 07","0":"May 17, 07","s_close":"82.50","1":"82.50"},{"s_date":"May 18, 07","0":"May 18, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 21, 07","0":"May 21, 07","s_close":"80.20","1":"80.20"},{"s_date":"May 22, 07","0":"May 22, 07","s_close":"81.25","1":"81.25"},{"s_date":"May 23, 07","0":"May 23, 07","s_close":"80.20","1":"80.20"},{"s_date":"May 24, 07","0":"May 24, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 25, 07","0":"May 25, 07","s_close":"81.00","1":"81.00"},{"s_date":"May 28, 07","0":"May 28, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 07","0":"May 30, 07","s_close":"81.90","1":"81.90"},{"s_date":"May 31, 07","0":"May 31, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jun 01, 07","0":"Jun 01, 07","s_close":"80.70","1":"80.70"},{"s_date":"Jun 04, 07","0":"Jun 04, 07","s_close":"80.60","1":"80.60"},{"s_date":"Jun 05, 07","0":"Jun 05, 07","s_close":"81.15","1":"81.15"},{"s_date":"Jun 06, 07","0":"Jun 06, 07","s_close":"81.65","1":"81.65"},{"s_date":"Jun 07, 07","0":"Jun 07, 07","s_close":"81.10","1":"81.10"},{"s_date":"Jun 08, 07","0":"Jun 08, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jun 11, 07","0":"Jun 11, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jun 12, 07","0":"Jun 12, 07","s_close":"84.50","1":"84.50"},{"s_date":"Jun 13, 07","0":"Jun 13, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jun 14, 07","0":"Jun 14, 07","s_close":"82.15","1":"82.15"},{"s_date":"Jun 15, 07","0":"Jun 15, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 18, 07","0":"Jun 18, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 19, 07","0":"Jun 19, 07","s_close":"82.35","1":"82.35"},{"s_date":"Jun 20, 07","0":"Jun 20, 07","s_close":"82.50","1":"82.50"},{"s_date":"Jun 21, 07","0":"Jun 21, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jun 22, 07","0":"Jun 22, 07","s_close":"85.00","1":"85.00"},{"s_date":"Jun 25, 07","0":"Jun 25, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 26, 07","0":"Jun 26, 07","s_close":"83.00","1":"83.00"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jun 28, 07","0":"Jun 28, 07","s_close":"82.05","1":"82.05"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"86.00","1":"86.00"},{"s_date":"Jul 02, 07","0":"Jul 02, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jul 03, 07","0":"Jul 03, 07","s_close":"84.10","1":"84.10"},{"s_date":"Jul 04, 07","0":"Jul 04, 07","s_close":"84.00","1":"84.00"},{"s_date":"Jul 05, 07","0":"Jul 05, 07","s_close":"83.50","1":"83.50"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"83.05","1":"83.05"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"82.15","1":"82.15"},{"s_date":"Jul 10, 07","0":"Jul 10, 07","s_close":"82.00","1":"82.00"},{"s_date":"Jul 11, 07","0":"Jul 11, 07","s_close":"81.00","1":"81.00"},{"s_date":"Jul 12, 07","0":"Jul 12, 07","s_close":"81.60","1":"81.60"},{"s_date":"Jul 13, 07","0":"Jul 13, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jul 16, 07","0":"Jul 16, 07","s_close":"80.10","1":"80.10"},{"s_date":"Jul 17, 07","0":"Jul 17, 07","s_close":"81.50","1":"81.50"},{"s_date":"Jul 18, 07","0":"Jul 18, 07","s_close":"80.50","1":"80.50"},{"s_date":"Jul 19, 07","0":"Jul 19, 07","s_close":"77.00","1":"77.00"},{"s_date":"Jul 20, 07","0":"Jul 20, 07","s_close":"75.00","1":"75.00"},{"s_date":"Jul 23, 07","0":"Jul 23, 07","s_close":"78.60","1":"78.60"},{"s_date":"Jul 24, 07","0":"Jul 24, 07","s_close":"78.00","1":"78.00"},{"s_date":"Jul 25, 07","0":"Jul 25, 07","s_close":"78.25","1":"78.25"},{"s_date":"Jul 26, 07","0":"Jul 26, 07","s_close":"79.05","1":"79.05"},{"s_date":"Jul 27, 07","0":"Jul 27, 07","s_close":"80.80","1":"80.80"},{"s_date":"Jul 30, 07","0":"Jul 30, 07","s_close":"81.90","1":"81.90"},{"s_date":"Aug 01, 07","0":"Aug 01, 07","s_close":"80.95","1":"80.95"},{"s_date":"Aug 02, 07","0":"Aug 02, 07","s_close":"81.00","1":"81.00"},{"s_date":"Aug 03, 07","0":"Aug 03, 07","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 07","0":"Aug 06, 07","s_close":"77.25","1":"77.25"},{"s_date":"Aug 07, 07","0":"Aug 07, 07","s_close":"77.00","1":"77.00"},{"s_date":"Aug 08, 07","0":"Aug 08, 07","s_close":"79.90","1":"79.90"},{"s_date":"Aug 09, 07","0":"Aug 09, 07","s_close":"75.95","1":"75.95"},{"s_date":"Aug 10, 07","0":"Aug 10, 07","s_close":"75.50","1":"75.50"},{"s_date":"Aug 13, 07","0":"Aug 13, 07","s_close":"77.90","1":"77.90"},{"s_date":"Aug 17, 07","0":"Aug 17, 07","s_close":"74.10","1":"74.10"},{"s_date":"Aug 20, 07","0":"Aug 20, 07","s_close":"77.25","1":"77.25"},{"s_date":"Aug 21, 07","0":"Aug 21, 07","s_close":"73.40","1":"73.40"},{"s_date":"Aug 23, 07","0":"Aug 23, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 07","0":"Aug 24, 07","s_close":"72.45","1":"72.45"},{"s_date":"Aug 27, 07","0":"Aug 27, 07","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 07","0":"Aug 28, 07","s_close":"69.50","1":"69.50"},{"s_date":"Aug 29, 07","0":"Aug 29, 07","s_close":"72.00","1":"72.00"},{"s_date":"Aug 30, 07","0":"Aug 30, 07","s_close":"72.00","1":"72.00"},{"s_date":"Aug 31, 07","0":"Aug 31, 07","s_close":"69.00","1":"69.00"},{"s_date":"Sep 04, 07","0":"Sep 04, 07","s_close":"72.00","1":"72.00"},{"s_date":"Sep 05, 07","0":"Sep 05, 07","s_close":"72.50","1":"72.50"},{"s_date":"Sep 06, 07","0":"Sep 06, 07","s_close":"72.10","1":"72.10"},{"s_date":"Sep 07, 07","0":"Sep 07, 07","s_close":"70.20","1":"70.20"},{"s_date":"Sep 12, 07","0":"Sep 12, 07","s_close":"71.00","1":"71.00"},{"s_date":"Sep 13, 07","0":"Sep 13, 07","s_close":"72.95","1":"72.95"},{"s_date":"Sep 14, 07","0":"Sep 14, 07","s_close":"70.05","1":"70.05"},{"s_date":"Sep 19, 07","0":"Sep 19, 07","s_close":"69.95","1":"69.95"},{"s_date":"Sep 20, 07","0":"Sep 20, 07","s_close":"70.50","1":"70.50"},{"s_date":"Sep 21, 07","0":"Sep 21, 07","s_close":"71.45","1":"71.45"},{"s_date":"Sep 24, 07","0":"Sep 24, 07","s_close":"69.50","1":"69.50"},{"s_date":"Sep 25, 07","0":"Sep 25, 07","s_close":"72.30","1":"72.30"},{"s_date":"Sep 27, 07","0":"Sep 27, 07","s_close":"73.00","1":"73.00"},{"s_date":"Sep 28, 07","0":"Sep 28, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 01, 07","0":"Oct 01, 07","s_close":"75.00","1":"75.00"},{"s_date":"Oct 02, 07","0":"Oct 02, 07","s_close":"73.50","1":"73.50"},{"s_date":"Oct 03, 07","0":"Oct 03, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 04, 07","0":"Oct 04, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 05, 07","0":"Oct 05, 07","s_close":"72.05","1":"72.05"},{"s_date":"Oct 08, 07","0":"Oct 08, 07","s_close":"74.50","1":"74.50"},{"s_date":"Oct 09, 07","0":"Oct 09, 07","s_close":"73.30","1":"73.30"},{"s_date":"Oct 11, 07","0":"Oct 11, 07","s_close":"73.15","1":"73.15"},{"s_date":"Oct 17, 07","0":"Oct 17, 07","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 07","0":"Oct 18, 07","s_close":"74.00","1":"74.00"},{"s_date":"Oct 19, 07","0":"Oct 19, 07","s_close":"74.45","1":"74.45"},{"s_date":"Oct 22, 07","0":"Oct 22, 07","s_close":"74.95","1":"74.95"},{"s_date":"Oct 23, 07","0":"Oct 23, 07","s_close":"74.25","1":"74.25"},{"s_date":"Oct 24, 07","0":"Oct 24, 07","s_close":"74.10","1":"74.10"},{"s_date":"Oct 25, 07","0":"Oct 25, 07","s_close":"75.20","1":"75.20"},{"s_date":"Oct 26, 07","0":"Oct 26, 07","s_close":"73.05","1":"73.05"},{"s_date":"Oct 29, 07","0":"Oct 29, 07","s_close":"74.85","1":"74.85"},{"s_date":"Oct 30, 07","0":"Oct 30, 07","s_close":"72.50","1":"72.50"},{"s_date":"Oct 31, 07","0":"Oct 31, 07","s_close":"73.45","1":"73.45"},{"s_date":"Nov 01, 07","0":"Nov 01, 07","s_close":"71.50","1":"71.50"},{"s_date":"Nov 02, 07","0":"Nov 02, 07","s_close":"69.95","1":"69.95"},{"s_date":"Nov 05, 07","0":"Nov 05, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 06, 07","0":"Nov 06, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 07, 07","0":"Nov 07, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 08, 07","0":"Nov 08, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 13, 07","0":"Nov 13, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 14, 07","0":"Nov 14, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 15, 07","0":"Nov 15, 07","s_close":"67.00","1":"67.00"},{"s_date":"Nov 16, 07","0":"Nov 16, 07","s_close":"65.25","1":"65.25"},{"s_date":"Nov 19, 07","0":"Nov 19, 07","s_close":"66.00","1":"66.00"},{"s_date":"Nov 20, 07","0":"Nov 20, 07","s_close":"67.95","1":"67.95"},{"s_date":"Nov 21, 07","0":"Nov 21, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 07","0":"Nov 22, 07","s_close":"66.50","1":"66.50"},{"s_date":"Nov 23, 07","0":"Nov 23, 07","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 07","0":"Nov 26, 07","s_close":"67.50","1":"67.50"},{"s_date":"Nov 27, 07","0":"Nov 27, 07","s_close":"68.50","1":"68.50"},{"s_date":"Nov 28, 07","0":"Nov 28, 07","s_close":"68.45","1":"68.45"},{"s_date":"Nov 29, 07","0":"Nov 29, 07","s_close":"70.00","1":"70.00"},{"s_date":"Nov 30, 07","0":"Nov 30, 07","s_close":"70.00","1":"70.00"},{"s_date":"Dec 03, 07","0":"Dec 03, 07","s_close":"70.40","1":"70.40"},{"s_date":"Dec 04, 07","0":"Dec 04, 07","s_close":"71.00","1":"71.00"},{"s_date":"Dec 05, 07","0":"Dec 05, 07","s_close":"72.45","1":"72.45"},{"s_date":"Dec 06, 07","0":"Dec 06, 07","s_close":"75.60","1":"75.60"},{"s_date":"Dec 07, 07","0":"Dec 07, 07","s_close":"79.35","1":"79.35"},{"s_date":"Dec 10, 07","0":"Dec 10, 07","s_close":"83.30","1":"83.30"},{"s_date":"Dec 11, 07","0":"Dec 11, 07","s_close":"87.45","1":"87.45"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 07","0":"Dec 13, 07","s_close":"88.20","1":"88.20"},{"s_date":"Dec 14, 07","0":"Dec 14, 07","s_close":"88.00","1":"88.00"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"89.00","1":"89.00"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"88.50","1":"88.50"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"87.00","1":"87.00"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"86.00","1":"86.00"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 07","0":"Dec 27, 07","s_close":"84.05","1":"84.05"},{"s_date":"Dec 31, 07","0":"Dec 31, 07","s_close":"79.85","1":"79.85"},{"s_date":"Jan 01, 08","0":"Jan 01, 08","s_close":"75.95","1":"75.95"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"76.00","1":"76.00"},{"s_date":"Jan 03, 08","0":"Jan 03, 08","s_close":"79.80","1":"79.80"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"78.00","1":"78.00"},{"s_date":"Jan 07, 08","0":"Jan 07, 08","s_close":"75.00","1":"75.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"75.60","1":"75.60"},{"s_date":"Jan 09, 08","0":"Jan 09, 08","s_close":"74.60","1":"74.60"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"71.50","1":"71.50"},{"s_date":"Jan 11, 08","0":"Jan 11, 08","s_close":"71.00","1":"71.00"},{"s_date":"Jan 14, 08","0":"Jan 14, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 15, 08","0":"Jan 15, 08","s_close":"68.50","1":"68.50"},{"s_date":"Jan 16, 08","0":"Jan 16, 08","s_close":"67.15","1":"67.15"},{"s_date":"Jan 17, 08","0":"Jan 17, 08","s_close":"67.50","1":"67.50"},{"s_date":"Jan 18, 08","0":"Jan 18, 08","s_close":"70.85","1":"70.85"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"72.60","1":"72.60"},{"s_date":"Jan 22, 08","0":"Jan 22, 08","s_close":"72.55","1":"72.55"},{"s_date":"Jan 23, 08","0":"Jan 23, 08","s_close":"71.50","1":"71.50"},{"s_date":"Jan 24, 08","0":"Jan 24, 08","s_close":"70.00","1":"70.00"},{"s_date":"Jan 25, 08","0":"Jan 25, 08","s_close":"69.05","1":"69.05"},{"s_date":"Jan 28, 08","0":"Jan 28, 08","s_close":"71.40","1":"71.40"},{"s_date":"Jan 29, 08","0":"Jan 29, 08","s_close":"69.95","1":"69.95"},{"s_date":"Jan 30, 08","0":"Jan 30, 08","s_close":"69.00","1":"69.00"},{"s_date":"Jan 31, 08","0":"Jan 31, 08","s_close":"70.30","1":"70.30"},{"s_date":"Feb 01, 08","0":"Feb 01, 08","s_close":"70.85","1":"70.85"},{"s_date":"Feb 04, 08","0":"Feb 04, 08","s_close":"70.70","1":"70.70"},{"s_date":"Feb 06, 08","0":"Feb 06, 08","s_close":"69.00","1":"69.00"},{"s_date":"Feb 07, 08","0":"Feb 07, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 08","0":"Feb 08, 08","s_close":"70.85","1":"70.85"},{"s_date":"Feb 11, 08","0":"Feb 11, 08","s_close":"67.75","1":"67.75"},{"s_date":"Feb 12, 08","0":"Feb 12, 08","s_close":"69.50","1":"69.50"},{"s_date":"Feb 13, 08","0":"Feb 13, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 14, 08","0":"Feb 14, 08","s_close":"69.10","1":"69.10"},{"s_date":"Feb 15, 08","0":"Feb 15, 08","s_close":"70.00","1":"70.00"},{"s_date":"Feb 19, 08","0":"Feb 19, 08","s_close":"71.50","1":"71.50"},{"s_date":"Feb 20, 08","0":"Feb 20, 08","s_close":"71.05","1":"71.05"},{"s_date":"Feb 21, 08","0":"Feb 21, 08","s_close":"72.15","1":"72.15"},{"s_date":"Feb 22, 08","0":"Feb 22, 08","s_close":"73.50","1":"73.50"},{"s_date":"Feb 25, 08","0":"Feb 25, 08","s_close":"71.70","1":"71.70"},{"s_date":"Feb 26, 08","0":"Feb 26, 08","s_close":"72.50","1":"72.50"},{"s_date":"Feb 27, 08","0":"Feb 27, 08","s_close":"71.00","1":"71.00"},{"s_date":"Feb 28, 08","0":"Feb 28, 08","s_close":"70.30","1":"70.30"},{"s_date":"Feb 29, 08","0":"Feb 29, 08","s_close":"71.60","1":"71.60"},{"s_date":"Mar 03, 08","0":"Mar 03, 08","s_close":"75.15","1":"75.15"},{"s_date":"Mar 04, 08","0":"Mar 04, 08","s_close":"78.90","1":"78.90"},{"s_date":"Mar 05, 08","0":"Mar 05, 08","s_close":"82.80","1":"82.80"},{"s_date":"Mar 06, 08","0":"Mar 06, 08","s_close":"86.90","1":"86.90"},{"s_date":"Mar 07, 08","0":"Mar 07, 08","s_close":"87.00","1":"87.00"},{"s_date":"Mar 10, 08","0":"Mar 10, 08","s_close":"82.65","1":"82.65"},{"s_date":"Mar 11, 08","0":"Mar 11, 08","s_close":"78.55","1":"78.55"},{"s_date":"Mar 12, 08","0":"Mar 12, 08","s_close":"74.65","1":"74.65"},{"s_date":"Mar 13, 08","0":"Mar 13, 08","s_close":"70.95","1":"70.95"},{"s_date":"Mar 14, 08","0":"Mar 14, 08","s_close":"67.45","1":"67.45"},{"s_date":"Mar 17, 08","0":"Mar 17, 08","s_close":"64.10","1":"64.10"},{"s_date":"Mar 18, 08","0":"Mar 18, 08","s_close":"65.25","1":"65.25"},{"s_date":"Mar 19, 08","0":"Mar 19, 08","s_close":"66.00","1":"66.00"},{"s_date":"Mar 20, 08","0":"Mar 20, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 24, 08","0":"Mar 24, 08","s_close":"65.45","1":"65.45"},{"s_date":"Mar 25, 08","0":"Mar 25, 08","s_close":"64.80","1":"64.80"},{"s_date":"Mar 26, 08","0":"Mar 26, 08","s_close":"65.00","1":"65.00"},{"s_date":"Mar 27, 08","0":"Mar 27, 08","s_close":"64.20","1":"64.20"},{"s_date":"Mar 28, 08","0":"Mar 28, 08","s_close":"63.90","1":"63.90"},{"s_date":"Mar 31, 08","0":"Mar 31, 08","s_close":"62.80","1":"62.80"},{"s_date":"Apr 01, 08","0":"Apr 01, 08","s_close":"63.50","1":"63.50"},{"s_date":"Apr 02, 08","0":"Apr 02, 08","s_close":"65.00","1":"65.00"},{"s_date":"Apr 03, 08","0":"Apr 03, 08","s_close":"68.00","1":"68.00"},{"s_date":"Apr 04, 08","0":"Apr 04, 08","s_close":"70.15","1":"70.15"},{"s_date":"Apr 07, 08","0":"Apr 07, 08","s_close":"69.90","1":"69.90"},{"s_date":"Apr 08, 08","0":"Apr 08, 08","s_close":"69.25","1":"69.25"},{"s_date":"Apr 09, 08","0":"Apr 09, 08","s_close":"72.30","1":"72.30"},{"s_date":"Apr 10, 08","0":"Apr 10, 08","s_close":"70.05","1":"70.05"},{"s_date":"Apr 11, 08","0":"Apr 11, 08","s_close":"71.45","1":"71.45"},{"s_date":"Apr 14, 08","0":"Apr 14, 08","s_close":"70.10","1":"70.10"},{"s_date":"Apr 15, 08","0":"Apr 15, 08","s_close":"71.20","1":"71.20"},{"s_date":"Apr 16, 08","0":"Apr 16, 08","s_close":"70.10","1":"70.10"},{"s_date":"Apr 17, 08","0":"Apr 17, 08","s_close":"71.00","1":"71.00"},{"s_date":"Apr 18, 08","0":"Apr 18, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 08","0":"Apr 21, 08","s_close":"69.50","1":"69.50"},{"s_date":"Apr 22, 08","0":"Apr 22, 08","s_close":"70.00","1":"70.00"},{"s_date":"Apr 23, 08","0":"Apr 23, 08","s_close":"69.80","1":"69.80"},{"s_date":"Apr 24, 08","0":"Apr 24, 08","s_close":"68.35","1":"68.35"},{"s_date":"Apr 25, 08","0":"Apr 25, 08","s_close":"67.00","1":"67.00"},{"s_date":"Apr 28, 08","0":"Apr 28, 08","s_close":"67.50","1":"67.50"},{"s_date":"Apr 29, 08","0":"Apr 29, 08","s_close":"67.05","1":"67.05"},{"s_date":"Apr 30, 08","0":"Apr 30, 08","s_close":"66.10","1":"66.10"},{"s_date":"May 02, 08","0":"May 02, 08","s_close":"64.35","1":"64.35"},{"s_date":"May 05, 08","0":"May 05, 08","s_close":"61.74","1":"61.74"},{"s_date":"May 06, 08","0":"May 06, 08","s_close":"62.50","1":"62.50"},{"s_date":"May 07, 08","0":"May 07, 08","s_close":"62.95","1":"62.95"},{"s_date":"May 08, 08","0":"May 08, 08","s_close":"63.20","1":"63.20"},{"s_date":"May 09, 08","0":"May 09, 08","s_close":"61.60","1":"61.60"},{"s_date":"May 12, 08","0":"May 12, 08","s_close":"60.51","1":"60.51"},{"s_date":"May 13, 08","0":"May 13, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 14, 08","0":"May 14, 08","s_close":"62.30","1":"62.30"},{"s_date":"May 15, 08","0":"May 15, 08","s_close":"62.00","1":"62.00"},{"s_date":"May 16, 08","0":"May 16, 08","s_close":"62.22","1":"62.22"},{"s_date":"May 19, 08","0":"May 19, 08","s_close":"61.10","1":"61.10"},{"s_date":"May 20, 08","0":"May 20, 08","s_close":"60.40","1":"60.40"},{"s_date":"May 21, 08","0":"May 21, 08","s_close":"60.00","1":"60.00"},{"s_date":"May 22, 08","0":"May 22, 08","s_close":"57.15","1":"57.15"},{"s_date":"May 23, 08","0":"May 23, 08","s_close":"54.50","1":"54.50"},{"s_date":"May 26, 08","0":"May 26, 08","s_close":"51.78","1":"51.78"},{"s_date":"May 27, 08","0":"May 27, 08","s_close":"50.00","1":"50.00"},{"s_date":"May 28, 08","0":"May 28, 08","s_close":"47.50","1":"47.50"},{"s_date":"May 29, 08","0":"May 29, 08","s_close":"45.13","1":"45.13"},{"s_date":"May 30, 08","0":"May 30, 08","s_close":"42.90","1":"42.90"},{"s_date":"Jun 02, 08","0":"Jun 02, 08","s_close":"45.04","1":"45.04"},{"s_date":"Jun 03, 08","0":"Jun 03, 08","s_close":"47.00","1":"47.00"},{"s_date":"Jun 04, 08","0":"Jun 04, 08","s_close":"49.35","1":"49.35"},{"s_date":"Jun 05, 08","0":"Jun 05, 08","s_close":"51.80","1":"51.80"},{"s_date":"Jun 06, 08","0":"Jun 06, 08","s_close":"54.39","1":"54.39"},{"s_date":"Jun 09, 08","0":"Jun 09, 08","s_close":"57.10","1":"57.10"},{"s_date":"Jun 10, 08","0":"Jun 10, 08","s_close":"59.95","1":"59.95"},{"s_date":"Jun 11, 08","0":"Jun 11, 08","s_close":"62.94","1":"62.94"},{"s_date":"Jun 12, 08","0":"Jun 12, 08","s_close":"66.08","1":"66.08"},{"s_date":"Jun 13, 08","0":"Jun 13, 08","s_close":"69.38","1":"69.38"},{"s_date":"Jun 16, 08","0":"Jun 16, 08","s_close":"72.84","1":"72.84"},{"s_date":"Jun 17, 08","0":"Jun 17, 08","s_close":"76.48","1":"76.48"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"80.30","1":"80.30"},{"s_date":"Jun 19, 08","0":"Jun 19, 08","s_close":"84.30","1":"84.30"},{"s_date":"Jun 20, 08","0":"Jun 20, 08","s_close":"85.90","1":"85.90"},{"s_date":"Jun 23, 08","0":"Jun 23, 08","s_close":"86.00","1":"86.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"89.90","1":"89.90"},{"s_date":"Jun 25, 08","0":"Jun 25, 08","s_close":"89.01","1":"89.01"},{"s_date":"Jun 26, 08","0":"Jun 26, 08","s_close":"89.00","1":"89.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"88.11","1":"88.11"},{"s_date":"Jul 16, 08","0":"Jul 16, 08","s_close":"92.00","1":"92.00"},{"s_date":"Jul 17, 08","0":"Jul 17, 08","s_close":"87.40","1":"87.40"},{"s_date":"Jul 18, 08","0":"Jul 18, 08","s_close":"83.03","1":"83.03"},{"s_date":"Jul 21, 08","0":"Jul 21, 08","s_close":"78.88","1":"78.88"},{"s_date":"Jul 22, 08","0":"Jul 22, 08","s_close":"74.94","1":"74.94"},{"s_date":"Jul 23, 08","0":"Jul 23, 08","s_close":"71.20","1":"71.20"},{"s_date":"Jul 24, 08","0":"Jul 24, 08","s_close":"67.64","1":"67.64"},{"s_date":"Jul 25, 08","0":"Jul 25, 08","s_close":"64.30","1":"64.30"},{"s_date":"Jul 30, 08","0":"Jul 30, 08","s_close":"61.09","1":"61.09"},{"s_date":"Aug 01, 08","0":"Aug 01, 08","s_close":"58.04","1":"58.04"},{"s_date":"Aug 04, 08","0":"Aug 04, 08","s_close":"60.94","1":"60.94"},{"s_date":"Aug 05, 08","0":"Aug 05, 08","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 08","0":"Aug 06, 08","s_close":"58.45","1":"58.45"},{"s_date":"Aug 07, 08","0":"Aug 07, 08","s_close":"58.70","1":"58.70"},{"s_date":"Aug 08, 08","0":"Aug 08, 08","s_close":"55.79","1":"55.79"},{"s_date":"Aug 11, 08","0":"Aug 11, 08","s_close":"58.45","1":"58.45"},{"s_date":"Aug 12, 08","0":"Aug 12, 08","s_close":"55.53","1":"55.53"},{"s_date":"Aug 13, 08","0":"Aug 13, 08","s_close":"55.53","1":"55.53"},{"s_date":"Aug 18, 08","0":"Aug 18, 08","s_close":"58.30","1":"58.30"},{"s_date":"Aug 19, 08","0":"Aug 19, 08","s_close":"61.19","1":"61.19"},{"s_date":"Aug 20, 08","0":"Aug 20, 08","s_close":"64.00","1":"64.00"},{"s_date":"Aug 21, 08","0":"Aug 21, 08","s_close":"62.00","1":"62.00"},{"s_date":"Aug 22, 08","0":"Aug 22, 08","s_close":"65.10","1":"65.10"},{"s_date":"Aug 25, 08","0":"Aug 25, 08","s_close":"68.35","1":"68.35"},{"s_date":"Aug 26, 08","0":"Aug 26, 08","s_close":"64.95","1":"64.95"},{"s_date":"Aug 29, 08","0":"Aug 29, 08","s_close":"68.00","1":"68.00"},{"s_date":"Sep 01, 08","0":"Sep 01, 08","s_close":"70.90","1":"70.90"},{"s_date":"Sep 02, 08","0":"Sep 02, 08","s_close":"67.36","1":"67.36"},{"s_date":"Sep 05, 08","0":"Sep 05, 08","s_close":"64.95","1":"64.95"},{"s_date":"Sep 11, 08","0":"Sep 11, 08","s_close":"64.95","1":"64.95"},{"s_date":"Jan 19, 09","0":"Jan 19, 09","s_close":"61.71","1":"61.71"},{"s_date":"Feb 16, 09","0":"Feb 16, 09","s_close":"58.63","1":"58.63"},{"s_date":"Feb 17, 09","0":"Feb 17, 09","s_close":"55.70","1":"55.70"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"52.92","1":"52.92"},{"s_date":"Feb 19, 09","0":"Feb 19, 09","s_close":"50.28","1":"50.28"},{"s_date":"Feb 20, 09","0":"Feb 20, 09","s_close":"47.77","1":"47.77"},{"s_date":"Feb 23, 09","0":"Feb 23, 09","s_close":"45.39","1":"45.39"},{"s_date":"Feb 25, 09","0":"Feb 25, 09","s_close":"43.13","1":"43.13"},{"s_date":"Feb 26, 09","0":"Feb 26, 09","s_close":"40.98","1":"40.98"},{"s_date":"Feb 27, 09","0":"Feb 27, 09","s_close":"38.94","1":"38.94"},{"s_date":"Mar 02, 09","0":"Mar 02, 09","s_close":"37.00","1":"37.00"},{"s_date":"Mar 03, 09","0":"Mar 03, 09","s_close":"35.20","1":"35.20"},{"s_date":"Mar 04, 09","0":"Mar 04, 09","s_close":"33.44","1":"33.44"},{"s_date":"Mar 05, 09","0":"Mar 05, 09","s_close":"32.03","1":"32.03"},{"s_date":"Mar 06, 09","0":"Mar 06, 09","s_close":"33.63","1":"33.63"},{"s_date":"Mar 09, 09","0":"Mar 09, 09","s_close":"31.95","1":"31.95"},{"s_date":"Mar 11, 09","0":"Mar 11, 09","s_close":"30.36","1":"30.36"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"28.85","1":"28.85"},{"s_date":"Mar 13, 09","0":"Mar 13, 09","s_close":"29.91","1":"29.91"},{"s_date":"Mar 16, 09","0":"Mar 16, 09","s_close":"31.40","1":"31.40"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"32.97","1":"32.97"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"34.61","1":"34.61"},{"s_date":"Mar 19, 09","0":"Mar 19, 09","s_close":"36.34","1":"36.34"},{"s_date":"Mar 20, 09","0":"Mar 20, 09","s_close":"36.00","1":"36.00"},{"s_date":"Mar 24, 09","0":"Mar 24, 09","s_close":"37.50","1":"37.50"},{"s_date":"Mar 25, 09","0":"Mar 25, 09","s_close":"35.75","1":"35.75"},{"s_date":"Mar 26, 09","0":"Mar 26, 09","s_close":"36.40","1":"36.40"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"35.11","1":"35.11"},{"s_date":"Mar 30, 09","0":"Mar 30, 09","s_close":"35.32","1":"35.32"},{"s_date":"Mar 31, 09","0":"Mar 31, 09","s_close":"35.10","1":"35.10"},{"s_date":"Apr 01, 09","0":"Apr 01, 09","s_close":"33.37","1":"33.37"},{"s_date":"Apr 02, 09","0":"Apr 02, 09","s_close":"31.71","1":"31.71"},{"s_date":"Apr 03, 09","0":"Apr 03, 09","s_close":"33.03","1":"33.03"},{"s_date":"Apr 06, 09","0":"Apr 06, 09","s_close":"33.23","1":"33.23"},{"s_date":"Apr 07, 09","0":"Apr 07, 09","s_close":"32.50","1":"32.50"},{"s_date":"Apr 08, 09","0":"Apr 08, 09","s_close":"31.20","1":"31.20"},{"s_date":"Apr 09, 09","0":"Apr 09, 09","s_close":"32.00","1":"32.00"},{"s_date":"Apr 10, 09","0":"Apr 10, 09","s_close":"31.60","1":"31.60"},{"s_date":"Apr 13, 09","0":"Apr 13, 09","s_close":"33.17","1":"33.17"},{"s_date":"Apr 14, 09","0":"Apr 14, 09","s_close":"34.00","1":"34.00"},{"s_date":"Apr 15, 09","0":"Apr 15, 09","s_close":"33.90","1":"33.90"},{"s_date":"Apr 16, 09","0":"Apr 16, 09","s_close":"32.31","1":"32.31"},{"s_date":"Apr 17, 09","0":"Apr 17, 09","s_close":"30.94","1":"30.94"},{"s_date":"Apr 20, 09","0":"Apr 20, 09","s_close":"32.26","1":"32.26"},{"s_date":"Apr 21, 09","0":"Apr 21, 09","s_close":"30.67","1":"30.67"},{"s_date":"Apr 22, 09","0":"Apr 22, 09","s_close":"29.57","1":"29.57"},{"s_date":"Apr 23, 09","0":"Apr 23, 09","s_close":"28.30","1":"28.30"},{"s_date":"Apr 24, 09","0":"Apr 24, 09","s_close":"27.06","1":"27.06"},{"s_date":"Apr 27, 09","0":"Apr 27, 09","s_close":"25.75","1":"25.75"},{"s_date":"Apr 28, 09","0":"Apr 28, 09","s_close":"25.75","1":"25.75"},{"s_date":"Apr 30, 09","0":"Apr 30, 09","s_close":"26.83","1":"26.83"},{"s_date":"May 04, 09","0":"May 04, 09","s_close":"28.17","1":"28.17"},{"s_date":"May 05, 09","0":"May 05, 09","s_close":"29.29","1":"29.29"},{"s_date":"May 06, 09","0":"May 06, 09","s_close":"30.75","1":"30.75"},{"s_date":"May 07, 09","0":"May 07, 09","s_close":"32.28","1":"32.28"},{"s_date":"May 08, 09","0":"May 08, 09","s_close":"33.89","1":"33.89"},{"s_date":"May 11, 09","0":"May 11, 09","s_close":"35.58","1":"35.58"},{"s_date":"May 12, 09","0":"May 12, 09","s_close":"34.00","1":"34.00"},{"s_date":"May 13, 09","0":"May 13, 09","s_close":"32.30","1":"32.30"},{"s_date":"May 14, 09","0":"May 14, 09","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 09","0":"May 18, 09","s_close":"32.26","1":"32.26"},{"s_date":"May 19, 09","0":"May 19, 09","s_close":"30.65","1":"30.65"},{"s_date":"May 20, 09","0":"May 20, 09","s_close":"29.12","1":"29.12"},{"s_date":"May 21, 09","0":"May 21, 09","s_close":"28.50","1":"28.50"},{"s_date":"May 22, 09","0":"May 22, 09","s_close":"29.88","1":"29.88"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"28.60","1":"28.60"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"29.50","1":"29.50"},{"s_date":"May 27, 09","0":"May 27, 09","s_close":"28.60","1":"28.60"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"28.80","1":"28.80"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"28.05","1":"28.05"},{"s_date":"Jun 01, 09","0":"Jun 01, 09","s_close":"27.15","1":"27.15"},{"s_date":"Jun 02, 09","0":"Jun 02, 09","s_close":"26.15","1":"26.15"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"26.20","1":"26.20"},{"s_date":"Jun 08, 09","0":"Jun 08, 09","s_close":"27.47","1":"27.47"},{"s_date":"Jun 10, 09","0":"Jun 10, 09","s_close":"27.47","1":"27.47"},{"s_date":"Jun 11, 09","0":"Jun 11, 09","s_close":"26.55","1":"26.55"},{"s_date":"Jun 17, 09","0":"Jun 17, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jun 18, 09","0":"Jun 18, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jun 22, 09","0":"Jun 22, 09","s_close":"25.10","1":"25.10"},{"s_date":"Jun 24, 09","0":"Jun 24, 09","s_close":"25.95","1":"25.95"},{"s_date":"Jun 26, 09","0":"Jun 26, 09","s_close":"26.90","1":"26.90"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"27.45","1":"27.45"},{"s_date":"Jul 02, 09","0":"Jul 02, 09","s_close":"27.50","1":"27.50"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"28.64","1":"28.64"},{"s_date":"Jul 06, 09","0":"Jul 06, 09","s_close":"27.25","1":"27.25"},{"s_date":"Jul 08, 09","0":"Jul 08, 09","s_close":"26.63","1":"26.63"},{"s_date":"Jul 13, 09","0":"Jul 13, 09","s_close":"25.84","1":"25.84"},{"s_date":"Jul 14, 09","0":"Jul 14, 09","s_close":"26.40","1":"26.40"},{"s_date":"Jul 15, 09","0":"Jul 15, 09","s_close":"26.24","1":"26.24"},{"s_date":"Jul 16, 09","0":"Jul 16, 09","s_close":"26.10","1":"26.10"},{"s_date":"Jul 17, 09","0":"Jul 17, 09","s_close":"26.30","1":"26.30"},{"s_date":"Jul 21, 09","0":"Jul 21, 09","s_close":"26.90","1":"26.90"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"26.11","1":"26.11"},{"s_date":"Jul 23, 09","0":"Jul 23, 09","s_close":"26.01","1":"26.01"},{"s_date":"Jul 24, 09","0":"Jul 24, 09","s_close":"25.51","1":"25.51"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"26.78","1":"26.78"},{"s_date":"Jul 28, 09","0":"Jul 28, 09","s_close":"26.99","1":"26.99"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"25.65","1":"25.65"},{"s_date":"Jul 30, 09","0":"Jul 30, 09","s_close":"24.44","1":"24.44"},{"s_date":"Aug 03, 09","0":"Aug 03, 09","s_close":"24.70","1":"24.70"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"24.65","1":"24.65"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"25.70","1":"25.70"},{"s_date":"Aug 06, 09","0":"Aug 06, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"26.69","1":"26.69"},{"s_date":"Aug 10, 09","0":"Aug 10, 09","s_close":"26.00","1":"26.00"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"25.99","1":"25.99"},{"s_date":"Aug 17, 09","0":"Aug 17, 09","s_close":"24.50","1":"24.50"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"25.48","1":"25.48"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"25.50","1":"25.50"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"25.70","1":"25.70"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"25.00","1":"25.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"24.19","1":"24.19"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"24.19","1":"24.19"},{"s_date":"Aug 26, 09","0":"Aug 26, 09","s_close":"24.75","1":"24.75"},{"s_date":"Aug 27, 09","0":"Aug 27, 09","s_close":"24.01","1":"24.01"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"24.97","1":"24.97"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"24.94","1":"24.94"},{"s_date":"Sep 02, 09","0":"Sep 02, 09","s_close":"24.50","1":"24.50"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"24.75","1":"24.75"},{"s_date":"Sep 04, 09","0":"Sep 04, 09","s_close":"24.65","1":"24.65"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"24.30","1":"24.30"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"24.30","1":"24.30"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"24.75","1":"24.75"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"24.54","1":"24.54"},{"s_date":"Sep 14, 09","0":"Sep 14, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"24.89","1":"24.89"},{"s_date":"Sep 16, 09","0":"Sep 16, 09","s_close":"24.33","1":"24.33"},{"s_date":"Sep 17, 09","0":"Sep 17, 09","s_close":"24.11","1":"24.11"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"24.70","1":"24.70"},{"s_date":"Sep 24, 09","0":"Sep 24, 09","s_close":"25.00","1":"25.00"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"26.25","1":"26.25"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"27.56","1":"27.56"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"28.93","1":"28.93"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"30.22","1":"30.22"},{"s_date":"Oct 01, 09","0":"Oct 01, 09","s_close":"30.67","1":"30.67"},{"s_date":"Oct 02, 09","0":"Oct 02, 09","s_close":"29.14","1":"29.14"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"30.22","1":"30.22"},{"s_date":"Oct 06, 09","0":"Oct 06, 09","s_close":"29.10","1":"29.10"},{"s_date":"Oct 07, 09","0":"Oct 07, 09","s_close":"29.97","1":"29.97"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"29.56","1":"29.56"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"29.98","1":"29.98"},{"s_date":"Oct 13, 09","0":"Oct 13, 09","s_close":"29.04","1":"29.04"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"28.99","1":"28.99"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"28.99","1":"28.99"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"27.55","1":"27.55"},{"s_date":"Oct 20, 09","0":"Oct 20, 09","s_close":"26.52","1":"26.52"},{"s_date":"Oct 21, 09","0":"Oct 21, 09","s_close":"26.30","1":"26.30"},{"s_date":"Oct 23, 09","0":"Oct 23, 09","s_close":"26.52","1":"26.52"},{"s_date":"Oct 26, 09","0":"Oct 26, 09","s_close":"26.00","1":"26.00"},{"s_date":"Oct 27, 09","0":"Oct 27, 09","s_close":"26.90","1":"26.90"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"26.95","1":"26.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"27.55","1":"27.55"},{"s_date":"Nov 02, 09","0":"Nov 02, 09","s_close":"26.00","1":"26.00"},{"s_date":"Nov 03, 09","0":"Nov 03, 09","s_close":"26.50","1":"26.50"},{"s_date":"Nov 04, 09","0":"Nov 04, 09","s_close":"27.00","1":"27.00"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"26.00","1":"26.00"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"25.21","1":"25.21"},{"s_date":"Nov 10, 09","0":"Nov 10, 09","s_close":"23.95","1":"23.95"},{"s_date":"Nov 11, 09","0":"Nov 11, 09","s_close":"24.86","1":"24.86"},{"s_date":"Nov 12, 09","0":"Nov 12, 09","s_close":"24.50","1":"24.50"},{"s_date":"Nov 13, 09","0":"Nov 13, 09","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 09","0":"Nov 17, 09","s_close":"27.18","1":"27.18"},{"s_date":"Nov 18, 09","0":"Nov 18, 09","s_close":"26.87","1":"26.87"},{"s_date":"Nov 19, 09","0":"Nov 19, 09","s_close":"24.25","1":"24.25"},{"s_date":"Nov 20, 09","0":"Nov 20, 09","s_close":"24.05","1":"24.05"},{"s_date":"Nov 23, 09","0":"Nov 23, 09","s_close":"24.48","1":"24.48"},{"s_date":"Nov 24, 09","0":"Nov 24, 09","s_close":"24.24","1":"24.24"},{"s_date":"Nov 25, 09","0":"Nov 25, 09","s_close":"24.50","1":"24.50"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"24.40","1":"24.40"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 09","0":"Dec 02, 09","s_close":"23.04","1":"23.04"},{"s_date":"Dec 03, 09","0":"Dec 03, 09","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"22.96","1":"22.96"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"23.80","1":"23.80"},{"s_date":"Dec 10, 09","0":"Dec 10, 09","s_close":"24.49","1":"24.49"},{"s_date":"Dec 11, 09","0":"Dec 11, 09","s_close":"23.50","1":"23.50"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"23.71","1":"23.71"},{"s_date":"Dec 15, 09","0":"Dec 15, 09","s_close":"24.45","1":"24.45"},{"s_date":"Dec 16, 09","0":"Dec 16, 09","s_close":"24.14","1":"24.14"},{"s_date":"Dec 17, 09","0":"Dec 17, 09","s_close":"23.51","1":"23.51"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"24.46","1":"24.46"},{"s_date":"Dec 21, 09","0":"Dec 21, 09","s_close":"24.02","1":"24.02"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"24.70","1":"24.70"},{"s_date":"Dec 23, 09","0":"Dec 23, 09","s_close":"24.48","1":"24.48"},{"s_date":"Dec 24, 09","0":"Dec 24, 09","s_close":"23.90","1":"23.90"},{"s_date":"Dec 29, 09","0":"Dec 29, 09","s_close":"24.40","1":"24.40"},{"s_date":"Dec 30, 09","0":"Dec 30, 09","s_close":"23.77","1":"23.77"},{"s_date":"Dec 31, 09","0":"Dec 31, 09","s_close":"23.46","1":"23.46"},{"s_date":"Jan 04, 10","0":"Jan 04, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 05, 10","0":"Jan 05, 10","s_close":"22.92","1":"22.92"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"23.03","1":"23.03"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"22.52","1":"22.52"},{"s_date":"Jan 08, 10","0":"Jan 08, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 10","0":"Jan 13, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 14, 10","0":"Jan 14, 10","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"22.52","1":"22.52"},{"s_date":"Jan 18, 10","0":"Jan 18, 10","s_close":"22.57","1":"22.57"},{"s_date":"Jan 19, 10","0":"Jan 19, 10","s_close":"22.09","1":"22.09"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"22.00","1":"22.00"},{"s_date":"Jan 21, 10","0":"Jan 21, 10","s_close":"21.41","1":"21.41"},{"s_date":"Jan 22, 10","0":"Jan 22, 10","s_close":"22.20","1":"22.20"},{"s_date":"Jan 25, 10","0":"Jan 25, 10","s_close":"21.75","1":"21.75"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"21.50","1":"21.50"},{"s_date":"Jan 28, 10","0":"Jan 28, 10","s_close":"20.60","1":"20.60"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"21.59","1":"21.59"},{"s_date":"Feb 02, 10","0":"Feb 02, 10","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 10","0":"Feb 04, 10","s_close":"21.56","1":"21.56"},{"s_date":"Feb 08, 10","0":"Feb 08, 10","s_close":"22.43","1":"22.43"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"21.28","1":"21.28"},{"s_date":"Feb 11, 10","0":"Feb 11, 10","s_close":"20.60","1":"20.60"},{"s_date":"Feb 12, 10","0":"Feb 12, 10","s_close":"21.49","1":"21.49"},{"s_date":"Feb 15, 10","0":"Feb 15, 10","s_close":"20.60","1":"20.60"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"20.60","1":"20.60"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"20.50","1":"20.50"},{"s_date":"Feb 19, 10","0":"Feb 19, 10","s_close":"20.01","1":"20.01"},{"s_date":"Feb 22, 10","0":"Feb 22, 10","s_close":"20.25","1":"20.25"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"20.05","1":"20.05"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"21.00","1":"21.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"20.00","1":"20.00"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"20.93","1":"20.93"},{"s_date":"Mar 01, 10","0":"Mar 01, 10","s_close":"19.89","1":"19.89"},{"s_date":"Mar 04, 10","0":"Mar 04, 10","s_close":"20.85","1":"20.85"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"20.00","1":"20.00"},{"s_date":"Mar 09, 10","0":"Mar 09, 10","s_close":"20.84","1":"20.84"},{"s_date":"Mar 12, 10","0":"Mar 12, 10","s_close":"21.45","1":"21.45"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"20.75","1":"20.75"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"20.25","1":"20.25"},{"s_date":"Mar 17, 10","0":"Mar 17, 10","s_close":"20.24","1":"20.24"},{"s_date":"Mar 18, 10","0":"Mar 18, 10","s_close":"20.70","1":"20.70"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"20.50","1":"20.50"},{"s_date":"Mar 25, 10","0":"Mar 25, 10","s_close":"20.50","1":"20.50"},{"s_date":"Mar 26, 10","0":"Mar 26, 10","s_close":"19.55","1":"19.55"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"20.54","1":"20.54"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"21.23","1":"21.23"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"20.20","1":"20.20"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"19.19","1":"19.19"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"18.90","1":"18.90"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"19.00","1":"19.00"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"18.99","1":"18.99"},{"s_date":"Apr 12, 10","0":"Apr 12, 10","s_close":"19.70","1":"19.70"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"18.71","1":"18.71"},{"s_date":"Apr 14, 10","0":"Apr 14, 10","s_close":"19.60","1":"19.60"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"18.66","1":"18.66"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"17.78","1":"17.78"},{"s_date":"Apr 19, 10","0":"Apr 19, 10","s_close":"17.30","1":"17.30"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"17.50","1":"17.50"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"18.00","1":"18.00"},{"s_date":"May 04, 10","0":"May 04, 10","s_close":"17.85","1":"17.85"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"17.00","1":"17.00"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"17.90","1":"17.90"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"16.90","1":"16.90"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"17.88","1":"17.88"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"16.89","1":"16.89"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"15.89","1":"15.89"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"15.00","1":"15.00"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"14.00","1":"14.00"},{"s_date":"May 26, 10","0":"May 26, 10","s_close":"13.46","1":"13.46"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"0.00","1":"0.00"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"13.80","1":"13.80"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"13.49","1":"13.49"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"13.45","1":"13.45"},{"s_date":"Jun 07, 10","0":"Jun 07, 10","s_close":"14.20","1":"14.20"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"14.86","1":"14.86"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"14.20","1":"14.20"},{"s_date":"Jun 15, 10","0":"Jun 15, 10","s_close":"14.00","1":"14.00"},{"s_date":"Jun 17, 10","0":"Jun 17, 10","s_close":"13.70","1":"13.70"},{"s_date":"Jun 18, 10","0":"Jun 18, 10","s_close":"14.40","1":"14.40"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"14.80","1":"14.80"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"15.34","1":"15.34"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"15.40","1":"15.40"},{"s_date":"Jun 30, 10","0":"Jun 30, 10","s_close":"14.50","1":"14.50"},{"s_date":"Jul 07, 10","0":"Jul 07, 10","s_close":"15.22","1":"15.22"},{"s_date":"Jul 08, 10","0":"Jul 08, 10","s_close":"14.26","1":"14.26"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"15.26","1":"15.26"},{"s_date":"Jul 16, 10","0":"Jul 16, 10","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 10","0":"Jul 23, 10","s_close":"15.99","1":"15.99"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"15.41","1":"15.41"},{"s_date":"Jul 30, 10","0":"Jul 30, 10","s_close":"15.99","1":"15.99"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"15.80","1":"15.80"},{"s_date":"Aug 03, 10","0":"Aug 03, 10","s_close":"15.80","1":"15.80"},{"s_date":"Aug 04, 10","0":"Aug 04, 10","s_close":"15.80","1":"15.80"},{"s_date":"Aug 05, 10","0":"Aug 05, 10","s_close":"14.81","1":"14.81"},{"s_date":"Aug 06, 10","0":"Aug 06, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"13.00","1":"13.00"},{"s_date":"Aug 10, 10","0":"Aug 10, 10","s_close":"14.00","1":"14.00"},{"s_date":"Aug 16, 10","0":"Aug 16, 10","s_close":"14.99","1":"14.99"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"14.75","1":"14.75"},{"s_date":"Aug 18, 10","0":"Aug 18, 10","s_close":"14.55","1":"14.55"},{"s_date":"Aug 31, 10","0":"Aug 31, 10","s_close":"13.55","1":"13.55"},{"s_date":"Sep 07, 10","0":"Sep 07, 10","s_close":"14.03","1":"14.03"},{"s_date":"Sep 08, 10","0":"Sep 08, 10","s_close":"13.29","1":"13.29"},{"s_date":"Sep 09, 10","0":"Sep 09, 10","s_close":"12.77","1":"12.77"},{"s_date":"Sep 14, 10","0":"Sep 14, 10","s_close":"12.90","1":"12.90"},{"s_date":"Sep 15, 10","0":"Sep 15, 10","s_close":"12.51","1":"12.51"},{"s_date":"Sep 16, 10","0":"Sep 16, 10","s_close":"12.10","1":"12.10"},{"s_date":"Sep 22, 10","0":"Sep 22, 10","s_close":"11.51","1":"11.51"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"12.50","1":"12.50"},{"s_date":"Sep 30, 10","0":"Sep 30, 10","s_close":"13.40","1":"13.40"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"13.35","1":"13.35"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"12.35","1":"12.35"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"13.29","1":"13.29"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"13.44","1":"13.44"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"13.35","1":"13.35"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"14.30","1":"14.30"},{"s_date":"Nov 04, 10","0":"Nov 04, 10","s_close":"13.50","1":"13.50"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"14.50","1":"14.50"},{"s_date":"Nov 12, 10","0":"Nov 12, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 15, 10","0":"Nov 15, 10","s_close":"14.44","1":"14.44"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"14.00","1":"14.00"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"13.00","1":"13.00"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"13.50","1":"13.50"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"13.01","1":"13.01"},{"s_date":"Dec 15, 10","0":"Dec 15, 10","s_close":"12.45","1":"12.45"},{"s_date":"Dec 21, 10","0":"Dec 21, 10","s_close":"12.99","1":"12.99"},{"s_date":"Dec 22, 10","0":"Dec 22, 10","s_close":"12.10","1":"12.10"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"12.30","1":"12.30"},{"s_date":"Dec 24, 10","0":"Dec 24, 10","s_close":"12.10","1":"12.10"},{"s_date":"Dec 27, 10","0":"Dec 27, 10","s_close":"12.07","1":"12.07"},{"s_date":"Dec 28, 10","0":"Dec 28, 10","s_close":"11.98","1":"11.98"},{"s_date":"Dec 29, 10","0":"Dec 29, 10","s_close":"12.30","1":"12.30"},{"s_date":"Dec 30, 10","0":"Dec 30, 10","s_close":"12.82","1":"12.82"},{"s_date":"Dec 31, 10","0":"Dec 31, 10","s_close":"13.40","1":"13.40"},{"s_date":"Jan 03, 11","0":"Jan 03, 11","s_close":"12.61","1":"12.61"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"13.01","1":"13.01"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"13.42","1":"13.42"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"13.30","1":"13.30"},{"s_date":"Jan 07, 11","0":"Jan 07, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"13.00","1":"13.00"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"12.97","1":"12.97"},{"s_date":"Jan 17, 11","0":"Jan 17, 11","s_close":"12.45","1":"12.45"},{"s_date":"Jan 19, 11","0":"Jan 19, 11","s_close":"12.00","1":"12.00"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"12.04","1":"12.04"},{"s_date":"Jan 21, 11","0":"Jan 21, 11","s_close":"12.04","1":"12.04"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"11.70","1":"11.70"},{"s_date":"Jan 25, 11","0":"Jan 25, 11","s_close":"11.99","1":"11.99"},{"s_date":"Jan 26, 11","0":"Jan 26, 11","s_close":"11.90","1":"11.90"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"11.10","1":"11.10"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"11.05","1":"11.05"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"10.19","1":"10.19"},{"s_date":"Feb 03, 11","0":"Feb 03, 11","s_close":"10.99","1":"10.99"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 09, 11","0":"Feb 09, 11","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"11.40","1":"11.40"},{"s_date":"Feb 11, 11","0":"Feb 11, 11","s_close":"10.41","1":"10.41"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"10.41","1":"10.41"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"10.41","1":"10.41"},{"s_date":"Feb 21, 11","0":"Feb 21, 11","s_close":"9.79","1":"9.79"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"9.79","1":"9.79"},{"s_date":"Feb 23, 11","0":"Feb 23, 11","s_close":"10.43","1":"10.43"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"10.43","1":"10.43"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"10.55","1":"10.55"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"10.32","1":"10.32"},{"s_date":"Mar 02, 11","0":"Mar 02, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 04, 11","0":"Mar 04, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"10.39","1":"10.39"},{"s_date":"Mar 14, 11","0":"Mar 14, 11","s_close":"9.82","1":"9.82"},{"s_date":"Mar 15, 11","0":"Mar 15, 11","s_close":"9.16","1":"9.16"},{"s_date":"Mar 16, 11","0":"Mar 16, 11","s_close":"9.16","1":"9.16"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"9.16","1":"9.16"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"9.16","1":"9.16"},{"s_date":"Mar 21, 11","0":"Mar 21, 11","s_close":"9.38","1":"9.38"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"9.08","1":"9.08"},{"s_date":"Mar 25, 11","0":"Mar 25, 11","s_close":"10.06","1":"10.06"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"11.06","1":"11.06"},{"s_date":"Mar 29, 11","0":"Mar 29, 11","s_close":"12.06","1":"12.06"},{"s_date":"Mar 30, 11","0":"Mar 30, 11","s_close":"12.99","1":"12.99"},{"s_date":"Mar 31, 11","0":"Mar 31, 11","s_close":"13.98","1":"13.98"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"13.98","1":"13.98"},{"s_date":"Apr 04, 11","0":"Apr 04, 11","s_close":"13.98","1":"13.98"},{"s_date":"Apr 05, 11","0":"Apr 05, 11","s_close":"13.01","1":"13.01"},{"s_date":"Apr 06, 11","0":"Apr 06, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 08, 11","0":"Apr 08, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 11, 11","0":"Apr 11, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 12, 11","0":"Apr 12, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"13.10","1":"13.10"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"13.55","1":"13.55"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"13.55","1":"13.55"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"13.55","1":"13.55"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"13.55","1":"13.55"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"13.55","1":"13.55"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 12, 11","0":"May 12, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 17, 11","0":"May 17, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 23, 11","0":"May 23, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 25, 11","0":"May 25, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 26, 11","0":"May 26, 11","s_close":"12.60","1":"12.60"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"11.68","1":"11.68"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"11.68","1":"11.68"},{"s_date":"May 31, 11","0":"May 31, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jun 20, 11","0":"Jun 20, 11","s_close":"11.68","1":"11.68"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"12.60","1":"12.60"},{"s_date":"Jun 22, 11","0":"Jun 22, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 27, 11","0":"Jun 27, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jun 29, 11","0":"Jun 29, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 04, 11","0":"Jul 04, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"12.50","1":"12.50"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jul 25, 11","0":"Jul 25, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"13.44","1":"13.44"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"14.19","1":"14.19"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"14.19","1":"14.19"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"11.50","1":"11.50"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"12.40","1":"12.40"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"12.40","1":"12.40"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"12.40","1":"12.40"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"12.40","1":"12.40"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"12.41","1":"12.41"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"13.00","1":"13.00"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"12.17","1":"12.17"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"12.19","1":"12.19"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"12.19","1":"12.19"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"12.99","1":"12.99"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"13.65","1":"13.65"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"13.50","1":"13.50"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"12.51","1":"12.51"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"11.77","1":"11.77"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"11.51","1":"11.51"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"11.51","1":"11.51"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"11.30","1":"11.30"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"10.98","1":"10.98"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.98","1":"10.98"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"11.25","1":"11.25"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"11.25","1":"11.25"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"11.25","1":"11.25"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"11.25","1":"11.25"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"11.25","1":"11.25"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"10.37","1":"10.37"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"10.37","1":"10.37"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.37","1":"9.37"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"9.37","1":"9.37"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"9.25","1":"9.25"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"10.10","1":"10.10"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"10.89","1":"10.89"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"11.79","1":"11.79"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"11.13","1":"11.13"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"10.15","1":"10.15"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"10.00","1":"10.00"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"8.24","1":"8.24"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"9.23","1":"9.23"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"8.35","1":"8.35"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"8.40","1":"8.40"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"8.02","1":"8.02"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"8.02","1":"8.02"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"8.10","1":"8.10"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"8.88","1":"8.88"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"8.30","1":"8.30"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"8.40","1":"8.40"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"8.69","1":"8.69"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"7.97","1":"7.97"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"8.10","1":"8.10"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"8.40","1":"8.40"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"8.58","1":"8.58"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"8.58","1":"8.58"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"8.75","1":"8.75"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"8.75","1":"8.75"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"8.34","1":"8.34"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"8.78","1":"8.78"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"8.77","1":"8.77"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"8.90","1":"8.90"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"8.88","1":"8.88"},{"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":"8.80","1":"8.80"},{"s_date":"Feb 24, 12","0":"Feb 24, 12","s_close":"8.80","1":"8.80"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"8.65","1":"8.65"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"8.57","1":"8.57"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"8.79","1":"8.79"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.50","1":"9.50"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"9.00","1":"9.00"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"9.68","1":"9.68"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"10.53","1":"10.53"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.46","1":"11.46"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"12.32","1":"12.32"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"12.25","1":"12.25"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"12.30","1":"12.30"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"12.55","1":"12.55"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.55","1":"12.55"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"11.89","1":"11.89"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"11.89","1":"11.89"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"11.45","1":"11.45"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"11.45","1":"11.45"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"11.00","1":"11.00"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"9.58","1":"9.58"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"10.19","1":"10.19"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"10.48","1":"10.48"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"10.97","1":"10.97"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"11.35","1":"11.35"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"11.35","1":"11.35"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"11.01","1":"11.01"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"11.01","1":"11.01"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.01","1":"11.01"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.01","1":"11.01"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"11.28","1":"11.28"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.28","1":"11.28"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.10","1":"11.10"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"11.05","1":"11.05"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"11.05","1":"11.05"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"10.87","1":"10.87"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"10.87","1":"10.87"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"10.00","1":"10.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"10.90","1":"10.90"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"10.90","1":"10.90"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"10.60","1":"10.60"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"9.01","1":"9.01"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"9.01","1":"9.01"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"9.00","1":"9.00"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"9.51","1":"9.51"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.28","1":"10.28"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.81","1":"10.81"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"10.81","1":"10.81"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"10.90","1":"10.90"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"9.91","1":"9.91"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"9.91","1":"9.91"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"10.60","1":"10.60"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"12.00","1":"12.00"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"12.00","1":"12.00"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"11.94","1":"11.94"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"10.92","1":"10.92"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.50","1":"9.50"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"9.10","1":"9.10"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"9.00","1":"9.00"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"9.00","1":"9.00"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.10","1":"8.10"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"9.10","1":"9.10"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"9.99","1":"9.99"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"8.99","1":"8.99"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"9.99","1":"9.99"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"9.52","1":"9.52"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"10.52","1":"10.52"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"9.73","1":"9.73"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"9.99","1":"9.99"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"9.02","1":"9.02"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"9.02","1":"9.02"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"10.02","1":"10.02"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"10.50","1":"10.50"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.54","1":"10.54"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"9.90","1":"9.90"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"9.10","1":"9.10"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"8.50","1":"8.50"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"8.15","1":"8.15"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"9.09","1":"9.09"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"9.37","1":"9.37"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"9.30","1":"9.30"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"9.59","1":"9.59"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"9.25","1":"9.25"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"9.55","1":"9.55"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"10.00","1":"10.00"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.26","1":"9.26"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"9.25","1":"9.25"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.15","1":"9.15"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.87","1":"9.87"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.10","1":"9.10"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"8.10","1":"8.10"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"9.10","1":"9.10"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"9.10","1":"9.10"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"9.45","1":"9.45"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"8.70","1":"8.70"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"8.33","1":"8.33"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"8.33","1":"8.33"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"7.71","1":"7.71"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"8.10","1":"8.10"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"8.59","1":"8.59"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"8.90","1":"8.90"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"8.00","1":"8.00"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"8.90","1":"8.90"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"8.21","1":"8.21"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"8.58","1":"8.58"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"8.60","1":"8.60"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"8.71","1":"8.71"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"8.01","1":"8.01"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"8.35","1":"8.35"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"8.00","1":"8.00"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"7.23","1":"7.23"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"7.50","1":"7.50"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"7.99","1":"7.99"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"6.99","1":"6.99"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"7.38","1":"7.38"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"7.00","1":"7.00"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"7.20","1":"7.20"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"7.19","1":"7.19"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"7.33","1":"7.33"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"7.24","1":"7.24"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"7.00","1":"7.00"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"6.52","1":"6.52"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"5.99","1":"5.99"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"6.00","1":"6.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"6.74","1":"6.74"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"5.95","1":"5.95"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"6.30","1":"6.30"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"6.50","1":"6.50"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"6.25","1":"6.25"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"6.45","1":"6.45"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"6.25","1":"6.25"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"6.50","1":"6.50"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"6.20","1":"6.20"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"6.56","1":"6.56"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"6.12","1":"6.12"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"6.07","1":"6.07"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"6.05","1":"6.05"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"6.00","1":"6.00"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"5.90","1":"5.90"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"5.90","1":"5.90"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"5.90","1":"5.90"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"5.90","1":"5.90"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"5.99","1":"5.99"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"5.05","1":"5.05"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"5.00","1":"5.00"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"4.40","1":"4.40"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"5.30","1":"5.30"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"5.50","1":"5.50"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"5.50","1":"5.50"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"6.30","1":"6.30"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"5.90","1":"5.90"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"6.33","1":"6.33"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"7.03","1":"7.03"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"7.24","1":"7.24"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"7.03","1":"7.03"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"6.63","1":"6.63"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"6.85","1":"6.85"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"7.33","1":"7.33"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"7.30","1":"7.30"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"7.85","1":"7.85"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"7.25","1":"7.25"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"7.45","1":"7.45"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"6.97","1":"6.97"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"6.90","1":"6.90"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"7.53","1":"7.53"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"7.75","1":"7.75"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"7.45","1":"7.45"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"7.11","1":"7.11"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"7.08","1":"7.08"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"7.08","1":"7.08"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"6.93","1":"6.93"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"7.24","1":"7.24"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"6.95","1":"6.95"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"7.55","1":"7.55"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"7.63","1":"7.63"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"8.20","1":"8.20"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"9.20","1":"9.20"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"10.20","1":"10.20"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"10.35","1":"10.35"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"11.35","1":"11.35"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"11.01","1":"11.01"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"10.44","1":"10.44"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"10.03","1":"10.03"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"10.12","1":"10.12"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"9.99","1":"9.99"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"9.94","1":"9.94"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"9.46","1":"9.46"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"9.48","1":"9.48"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"8.90","1":"8.90"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"8.80","1":"8.80"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"8.50","1":"8.50"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"8.20","1":"8.20"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"8.93","1":"8.93"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"8.99","1":"8.99"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"8.60","1":"8.60"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"7.95","1":"7.95"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"7.93","1":"7.93"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"8.00","1":"8.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"7.90","1":"7.90"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"8.00","1":"8.00"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"7.89","1":"7.89"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"7.91","1":"7.91"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"7.90","1":"7.90"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"7.50","1":"7.50"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"7.67","1":"7.67"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"6.94","1":"6.94"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"6.91","1":"6.91"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"6.89","1":"6.89"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"7.15","1":"7.15"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"6.81","1":"6.81"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"6.90","1":"6.90"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"7.00","1":"7.00"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"7.45","1":"7.45"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"7.43","1":"7.43"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"7.40","1":"7.40"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"7.01","1":"7.01"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"7.05","1":"7.05"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"7.04","1":"7.04"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"6.98","1":"6.98"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"6.98","1":"6.98"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"7.00","1":"7.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"6.57","1":"6.57"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"6.63","1":"6.63"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"6.89","1":"6.89"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"6.70","1":"6.70"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"6.50","1":"6.50"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"6.60","1":"6.60"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"6.37","1":"6.37"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"6.02","1":"6.02"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"6.25","1":"6.25"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"6.20","1":"6.20"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"6.20","1":"6.20"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"6.36","1":"6.36"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"6.42","1":"6.42"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"6.30","1":"6.30"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"6.33","1":"6.33"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"6.31","1":"6.31"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"6.20","1":"6.20"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"6.53","1":"6.53"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"6.30","1":"6.30"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"6.48","1":"6.48"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"6.36","1":"6.36"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"6.02","1":"6.02"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"6.80","1":"6.80"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"6.32","1":"6.32"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"6.25","1":"6.25"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"6.10","1":"6.10"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"6.11","1":"6.11"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"6.30","1":"6.30"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"6.18","1":"6.18"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"6.20","1":"6.20"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"6.77","1":"6.77"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"6.15","1":"6.15"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"6.20","1":"6.20"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"6.20","1":"6.20"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"6.10","1":"6.10"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"6.20","1":"6.20"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"5.86","1":"5.86"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"6.20","1":"6.20"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"5.03","1":"5.03"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"5.00","1":"5.00"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"5.10","1":"5.10"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"5.50","1":"5.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"5.69","1":"5.69"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"5.40","1":"5.40"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"5.40","1":"5.40"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"5.20","1":"5.20"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"5.20","1":"5.20"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"5.20","1":"5.20"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"5.91","1":"5.91"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"5.88","1":"5.88"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"5.42","1":"5.42"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"5.47","1":"5.47"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"5.52","1":"5.52"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"5.50","1":"5.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"5.61","1":"5.61"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"6.10","1":"6.10"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"5.50","1":"5.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"5.99","1":"5.99"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"5.75","1":"5.75"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"6.04","1":"6.04"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"6.13","1":"6.13"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"5.76","1":"5.76"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"5.77","1":"5.77"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"5.55","1":"5.55"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"5.80","1":"5.80"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"5.51","1":"5.51"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"5.82","1":"5.82"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"5.79","1":"5.79"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"5.80","1":"5.80"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"6.06","1":"6.06"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"5.65","1":"5.65"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"5.80","1":"5.80"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"5.89","1":"5.89"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"6.09","1":"6.09"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"5.60","1":"5.60"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"6.10","1":"6.10"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"6.10","1":"6.10"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"5.80","1":"5.80"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"5.65","1":"5.65"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"5.60","1":"5.60"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"5.90","1":"5.90"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"5.65","1":"5.65"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"5.62","1":"5.62"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"5.95","1":"5.95"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"6.02","1":"6.02"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"6.10","1":"6.10"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"5.90","1":"5.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"5.80","1":"5.80"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"6.19","1":"6.19"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"5.28","1":"5.28"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"5.99","1":"5.99"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"5.94","1":"5.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"5.98","1":"5.98"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"5.89","1":"5.89"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"5.99","1":"5.99"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"6.02","1":"6.02"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"6.03","1":"6.03"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"6.20","1":"6.20"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"7.19","1":"7.19"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"6.46","1":"6.46"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"6.20","1":"6.20"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.20","1":"6.20"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.71","1":"6.71"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.60","1":"6.60"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"6.44","1":"6.44"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"6.44","1":"6.44"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"6.59","1":"6.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"6.47","1":"6.47"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"6.63","1":"6.63"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"6.40","1":"6.40"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"5.72","1":"5.72"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"6.69","1":"6.69"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"7.20","1":"7.20"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"8.11","1":"8.11"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"7.16","1":"7.16"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"6.50","1":"6.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"6.00","1":"6.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.79","1":"5.79"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"6.15","1":"6.15"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.78","1":"5.78"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"6.00","1":"6.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"6.25","1":"6.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"6.13","1":"6.13"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"5.75","1":"5.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"5.80","1":"5.80"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"6.55","1":"6.55"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"6.40","1":"6.40"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"5.75","1":"5.75"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"6.06","1":"6.06"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"6.01","1":"6.01"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"5.73","1":"5.73"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"5.70","1":"5.70"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"5.60","1":"5.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"4.84","1":"4.84"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"4.93","1":"4.93"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"5.14","1":"5.14"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"5.11","1":"5.11"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"4.93","1":"4.93"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"5.12","1":"5.12"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"5.12","1":"5.12"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"5.02","1":"5.02"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.85","1":"4.85"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"5.06","1":"5.06"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"5.16","1":"5.16"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"5.15","1":"5.15"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"5.24","1":"5.24"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"5.45","1":"5.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"5.25","1":"5.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"5.37","1":"5.37"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"5.25","1":"5.25"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"5.25","1":"5.25"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"5.25","1":"5.25"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"5.00","1":"5.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"5.20","1":"5.20"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"4.99","1":"4.99"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"4.82","1":"4.82"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.94","1":"4.94"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"5.25","1":"5.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"5.14","1":"5.14"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"5.19","1":"5.19"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"5.01","1":"5.01"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"5.55","1":"5.55"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"5.39","1":"5.39"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"5.33","1":"5.33"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"5.50","1":"5.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"5.70","1":"5.70"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"6.48","1":"6.48"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"6.46","1":"6.46"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"6.41","1":"6.41"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"6.15","1":"6.15"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"7.15","1":"7.15"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"8.12","1":"8.12"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"7.18","1":"7.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"8.18","1":"8.18"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"8.21","1":"8.21"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"9.16","1":"9.16"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"8.85","1":"8.85"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"8.78","1":"8.78"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"8.59","1":"8.59"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"8.33","1":"8.33"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"8.89","1":"8.89"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"8.47","1":"8.47"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"8.52","1":"8.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"7.94","1":"7.94"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"7.99","1":"7.99"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"7.80","1":"7.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"7.50","1":"7.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"7.81","1":"7.81"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"7.55","1":"7.55"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"7.32","1":"7.32"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"7.31","1":"7.31"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"7.38","1":"7.38"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"7.02","1":"7.02"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"7.00","1":"7.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"7.22","1":"7.22"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"7.11","1":"7.11"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"7.21","1":"7.21"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"7.26","1":"7.26"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"7.01","1":"7.01"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"7.19","1":"7.19"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"7.06","1":"7.06"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"6.69","1":"6.69"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"5.85","1":"5.85"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"6.39","1":"6.39"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"6.05","1":"6.05"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"6.25","1":"6.25"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"6.25","1":"6.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"6.10","1":"6.10"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"6.10","1":"6.10"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"6.05","1":"6.05"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.86","1":"5.86"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"5.24","1":"5.24"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"5.86","1":"5.86"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"5.80","1":"5.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"5.90","1":"5.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"5.90","1":"5.90"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"5.54","1":"5.54"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"5.59","1":"5.59"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"5.31","1":"5.31"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"5.15","1":"5.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"5.10","1":"5.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"5.20","1":"5.20"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"5.21","1":"5.21"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"5.20","1":"5.20"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"5.50","1":"5.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.26","1":"5.26"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"5.36","1":"5.36"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"5.75","1":"5.75"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"5.96","1":"5.96"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"5.75","1":"5.75"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"6.50","1":"6.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"6.50","1":"6.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"6.50","1":"6.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"6.25","1":"6.25"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"6.05","1":"6.05"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"6.13","1":"6.13"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"6.10","1":"6.10"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"5.85","1":"5.85"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"6.38","1":"6.38"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"6.20","1":"6.20"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"5.90","1":"5.90"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.75","1":"5.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.80","1":"5.80"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"5.87","1":"5.87"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"5.92","1":"5.92"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"6.43","1":"6.43"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6.50","1":"6.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"6.13","1":"6.13"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"6.07","1":"6.07"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"5.90","1":"5.90"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"6.01","1":"6.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"5.81","1":"5.81"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"5.75","1":"5.75"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"6.39","1":"6.39"},{"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":"6.25","1":"6.25"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"5.76","1":"5.76"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"5.45","1":"5.45"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"5.90","1":"5.90"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"5.60","1":"5.60"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"5.40","1":"5.40"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"5.80","1":"5.80"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"4.90","1":"4.90"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"4.99","1":"4.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"5.30","1":"5.30"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"5.25","1":"5.25"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"5.20","1":"5.20"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.45","1":"5.45"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"5.20","1":"5.20"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"5.13","1":"5.13"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"5.07","1":"5.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"5.09","1":"5.09"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"5.90","1":"5.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"5.50","1":"5.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.50","1":"5.50"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"5.31","1":"5.31"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"5.29","1":"5.29"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.39","1":"5.39"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"4.55","1":"4.55"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"4.80","1":"4.80"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"5.01","1":"5.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"4.52","1":"4.52"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"4.76","1":"4.76"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"4.71","1":"4.71"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"5.40","1":"5.40"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"4.95","1":"4.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"4.80","1":"4.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"4.87","1":"4.87"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"4.87","1":"4.87"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"5.00","1":"5.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"4.99","1":"4.99"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"4.99","1":"4.99"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"4.99","1":"4.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"5.40","1":"5.40"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"5.15","1":"5.15"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"5.18","1":"5.18"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5.10","1":"5.10"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"5.15","1":"5.15"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5.10","1":"5.10"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"5.00","1":"5.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"4.80","1":"4.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"5.32","1":"5.32"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"5.18","1":"5.18"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"5.20","1":"5.20"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"5.19","1":"5.19"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"5.03","1":"5.03"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"4.92","1":"4.92"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"5.20","1":"5.20"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"5.20","1":"5.20"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"5.80","1":"5.80"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"5.21","1":"5.21"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"5.02","1":"5.02"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"5.10","1":"5.10"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"5.25","1":"5.25"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"5.29","1":"5.29"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"5.20","1":"5.20"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"5.20","1":"5.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"5.25","1":"5.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"5.00","1":"5.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"5.00","1":"5.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"4.91","1":"4.91"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"5.03","1":"5.03"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"4.85","1":"4.85"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"5.00","1":"5.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"5.10","1":"5.10"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"4.91","1":"4.91"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"4.85","1":"4.85"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"5.24","1":"5.24"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"5.65","1":"5.65"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"5.35","1":"5.35"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"4.81","1":"4.81"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"5.20","1":"5.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"4.96","1":"4.96"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"5.35","1":"5.35"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"4.73","1":"4.73"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"4.75","1":"4.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"4.70","1":"4.70"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"5.10","1":"5.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"5.01","1":"5.01"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"4.99","1":"4.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"4.91","1":"4.91"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"4.90","1":"4.90"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"4.78","1":"4.78"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"5.00","1":"5.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"4.75","1":"4.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"4.80","1":"4.80"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"4.86","1":"4.86"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"4.83","1":"4.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"4.90","1":"4.90"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"4.95","1":"4.95"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"5.15","1":"5.15"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"5.27","1":"5.27"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"5.13","1":"5.13"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"5.22","1":"5.22"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"6.04","1":"6.04"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"6.08","1":"6.08"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"5.56","1":"5.56"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"5.62","1":"5.62"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"5.71","1":"5.71"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"5.90","1":"5.90"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"5.80","1":"5.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"5.83","1":"5.83"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"5.85","1":"5.85"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"5.61","1":"5.61"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"5.78","1":"5.78"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"5.80","1":"5.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"5.85","1":"5.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"5.99","1":"5.99"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"6.00","1":"6.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"5.87","1":"5.87"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"6.16","1":"6.16"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"5.96","1":"5.96"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"5.75","1":"5.75"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"6.18","1":"6.18"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"6.23","1":"6.23"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"6.34","1":"6.34"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"6.15","1":"6.15"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"6.15","1":"6.15"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"6.25","1":"6.25"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"6.39","1":"6.39"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"6.50","1":"6.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"6.40","1":"6.40"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"6.45","1":"6.45"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"6.19","1":"6.19"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"6.25","1":"6.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"6.07","1":"6.07"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"6.12","1":"6.12"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"6.11","1":"6.11"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"6.10","1":"6.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"6.17","1":"6.17"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"6.06","1":"6.06"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"6.10","1":"6.10"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"5.98","1":"5.98"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"5.90","1":"5.90"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"5.85","1":"5.85"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"5.81","1":"5.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"5.61","1":"5.61"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"5.85","1":"5.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"6.00","1":"6.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"5.87","1":"5.87"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"6.87","1":"6.87"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"7.87","1":"7.87"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"8.87","1":"8.87"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"8.20","1":"8.20"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"7.76","1":"7.76"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"8.20","1":"8.20"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"7.87","1":"7.87"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"7.70","1":"7.70"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"7.60","1":"7.60"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"7.98","1":"7.98"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"7.95","1":"7.95"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"7.93","1":"7.93"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"7.94","1":"7.94"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"7.98","1":"7.98"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"7.80","1":"7.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"7.65","1":"7.65"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"7.81","1":"7.81"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"8.18","1":"8.18"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"8.80","1":"8.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"9.01","1":"9.01"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"9.05","1":"9.05"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"8.78","1":"8.78"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"8.98","1":"8.98"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"8.83","1":"8.83"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"8.72","1":"8.72"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"8.41","1":"8.41"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"8.63","1":"8.63"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"8.52","1":"8.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"8.59","1":"8.59"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"8.40","1":"8.40"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"8.31","1":"8.31"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"8.33","1":"8.33"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"8.25","1":"8.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"8.26","1":"8.26"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"8.00","1":"8.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"8.34","1":"8.34"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"8.80","1":"8.80"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"8.20","1":"8.20"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"7.84","1":"7.84"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"8.50","1":"8.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"8.74","1":"8.74"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"8.70","1":"8.70"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"8.45","1":"8.45"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"8.50","1":"8.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"8.79","1":"8.79"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"8.65","1":"8.65"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"8.37","1":"8.37"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"8.56","1":"8.56"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"8.40","1":"8.40"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"8.43","1":"8.43"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"8.58","1":"8.58"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"8.60","1":"8.60"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"8.70","1":"8.70"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"9.09","1":"9.09"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"8.99","1":"8.99"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"9.80","1":"9.80"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"9.96","1":"9.96"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"9.73","1":"9.73"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"9.76","1":"9.76"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"9.54","1":"9.54"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"9.40","1":"9.40"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"9.15","1":"9.15"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"9.24","1":"9.24"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"9.30","1":"9.30"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"9.26","1":"9.26"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"9.13","1":"9.13"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"9.00","1":"9.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"8.70","1":"8.70"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"8.99","1":"8.99"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"9.23","1":"9.23"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"8.99","1":"8.99"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"9.60","1":"9.60"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"9.00","1":"9.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"9.15","1":"9.15"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"9.25","1":"9.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"8.96","1":"8.96"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"8.61","1":"8.61"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"8.40","1":"8.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"9.03","1":"9.03"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"8.75","1":"8.75"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"8.51","1":"8.51"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"8.10","1":"8.10"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"8.80","1":"8.80"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"9.00","1":"9.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"8.65","1":"8.65"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"8.60","1":"8.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"8.83","1":"8.83"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"8.57","1":"8.57"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"8.21","1":"8.21"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"7.96","1":"7.96"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"7.99","1":"7.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"8.20","1":"8.20"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"7.93","1":"7.93"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"7.95","1":"7.95"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"7.82","1":"7.82"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"8.10","1":"8.10"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"8.00","1":"8.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"7.60","1":"7.60"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"7.51","1":"7.51"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"7.51","1":"7.51"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"7.53","1":"7.53"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"7.02","1":"7.02"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"7.12","1":"7.12"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"7.00","1":"7.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"6.98","1":"6.98"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"7.34","1":"7.34"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"7.06","1":"7.06"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"7.17","1":"7.17"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"7.11","1":"7.11"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"7.10","1":"7.10"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"6.99","1":"6.99"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"7.00","1":"7.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"6.81","1":"6.81"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"7.18","1":"7.18"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"7.30","1":"7.30"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"7.26","1":"7.26"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"6.99","1":"6.99"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"7.30","1":"7.30"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"7.10","1":"7.10"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"7.00","1":"7.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"7.05","1":"7.05"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"7.00","1":"7.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"6.89","1":"6.89"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"6.88","1":"6.88"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"6.89","1":"6.89"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"6.99","1":"6.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"7.07","1":"7.07"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"6.85","1":"6.85"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"7.04","1":"7.04"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"7.00","1":"7.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"6.96","1":"6.96"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"7.07","1":"7.07"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"6.90","1":"6.90"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"7.10","1":"7.10"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"6.95","1":"6.95"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"6.98","1":"6.98"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"6.96","1":"6.96"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"6.80","1":"6.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"6.86","1":"6.86"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"6.85","1":"6.85"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"6.59","1":"6.59"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"6.40","1":"6.40"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"6.70","1":"6.70"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"6.52","1":"6.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"6.51","1":"6.51"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"6.50","1":"6.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"6.40","1":"6.40"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"6.30","1":"6.30"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"6.50","1":"6.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"6.90","1":"6.90"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"6.50","1":"6.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"6.99","1":"6.99"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"6.90","1":"6.90"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"6.25","1":"6.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"6.11","1":"6.11"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"6.03","1":"6.03"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"6.65","1":"6.65"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"6.31","1":"6.31"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"6.25","1":"6.25"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"6.05","1":"6.05"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"6.21","1":"6.21"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"6.30","1":"6.30"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"6.30","1":"6.30"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"6.65","1":"6.65"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"6.47","1":"6.47"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"6.42","1":"6.42"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"6.49","1":"6.49"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"6.49","1":"6.49"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"6.43","1":"6.43"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"6.17","1":"6.17"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"6.12","1":"6.12"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"6.20","1":"6.20"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"6.00","1":"6.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"6.04","1":"6.04"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"6.07","1":"6.07"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"6.45","1":"6.45"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"6.44","1":"6.44"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"6.53","1":"6.53"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"6.49","1":"6.49"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"6.35","1":"6.35"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"6.40","1":"6.40"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"5.95","1":"5.95"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"6.14","1":"6.14"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"6.00","1":"6.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"6.00","1":"6.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"6.20","1":"6.20"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"6.00","1":"6.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"6.16","1":"6.16"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"6.23","1":"6.23"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"6.15","1":"6.15"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"6.05","1":"6.05"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"6.00","1":"6.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"6.36","1":"6.36"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"6.18","1":"6.18"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"6.00","1":"6.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"5.71","1":"5.71"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"6.00","1":"6.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"5.79","1":"5.79"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"5.93","1":"5.93"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"6.28","1":"6.28"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"6.00","1":"6.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"6.39","1":"6.39"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"6.49","1":"6.49"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"6.34","1":"6.34"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"5.67","1":"5.67"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"5.80","1":"5.80"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"6.28","1":"6.28"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"5.80","1":"5.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"5.56","1":"5.56"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"6.20","1":"6.20"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"6.29","1":"6.29"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"6.00","1":"6.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"5.51","1":"5.51"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"4.96","1":"4.96"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"5.00","1":"5.00"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"4.14","1":"4.14"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"4.36","1":"4.36"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"4.47","1":"4.47"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"4.85","1":"4.85"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"4.65","1":"4.65"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"4.60","1":"4.60"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"4.82","1":"4.82"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"4.55","1":"4.55"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"4.31","1":"4.31"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"4.50","1":"4.50"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"4.59","1":"4.59"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"4.40","1":"4.40"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"4.69","1":"4.69"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"4.55","1":"4.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"4.50","1":"4.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"4.75","1":"4.75"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"4.90","1":"4.90"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"4.90","1":"4.90"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"4.95","1":"4.95"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"5.19","1":"5.19"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"4.85","1":"4.85"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"4.96","1":"4.96"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"5.04","1":"5.04"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"5.00","1":"5.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"4.57","1":"4.57"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"5.09","1":"5.09"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"5.00","1":"5.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"4.71","1":"4.71"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"4.60","1":"4.60"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"4.51","1":"4.51"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"4.94","1":"4.94"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"4.50","1":"4.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"4.76","1":"4.76"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"4.94","1":"4.94"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"5.00","1":"5.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"5.00","1":"5.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"4.95","1":"4.95"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"5.13","1":"5.13"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"5.40","1":"5.40"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"5.10","1":"5.10"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"5.10","1":"5.10"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"5.10","1":"5.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"4.99","1":"4.99"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"4.70","1":"4.70"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"4.97","1":"4.97"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"4.80","1":"4.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"4.80","1":"4.80"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"4.84","1":"4.84"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"5.04","1":"5.04"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"5.12","1":"5.12"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"5.18","1":"5.18"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"5.20","1":"5.20"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"5.21","1":"5.21"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"5.31","1":"5.31"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"4.91","1":"4.91"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"4.90","1":"4.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"5.14","1":"5.14"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"5.20","1":"5.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"5.00","1":"5.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"5.01","1":"5.01"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"4.81","1":"4.81"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"4.80","1":"4.80"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"4.89","1":"4.89"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"4.79","1":"4.79"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"4.71","1":"4.71"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"5.52","1":"5.52"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"5.40","1":"5.40"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"5.05","1":"5.05"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"5.25","1":"5.25"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"5.29","1":"5.29"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"5.14","1":"5.14"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"5.20","1":"5.20"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"5.00","1":"5.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"5.03","1":"5.03"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"5.30","1":"5.30"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"6.00","1":"6.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"5.90","1":"5.90"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"5.90","1":"5.90"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"6.01","1":"6.01"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"5.94","1":"5.94"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"6.64","1":"6.64"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"6.30","1":"6.30"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"6.50","1":"6.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"6.30","1":"6.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"6.39","1":"6.39"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"6.35","1":"6.35"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"6.12","1":"6.12"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"6.25","1":"6.25"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"6.35","1":"6.35"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"6.15","1":"6.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"5.92","1":"5.92"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"6.20","1":"6.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"6.00","1":"6.00"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"5.91","1":"5.91"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"5.85","1":"5.85"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"6.00","1":"6.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"6.04","1":"6.04"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"6.20","1":"6.20"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"6.21","1":"6.21"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"6.45","1":"6.45"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"6.05","1":"6.05"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"6.26","1":"6.26"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"6.07","1":"6.07"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"6.00","1":"6.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"6.10","1":"6.10"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"5.45","1":"5.45"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"5.89","1":"5.89"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"5.90","1":"5.90"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"4.95","1":"4.95"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"5.50","1":"5.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"5.50","1":"5.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"5.20","1":"5.20"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"5.25","1":"5.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"5.25","1":"5.25"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"5.25","1":"5.25"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"5.24","1":"5.24"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"5.35","1":"5.35"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"5.35","1":"5.35"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"5.45","1":"5.45"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"5.40","1":"5.40"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"5.39","1":"5.39"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"5.35","1":"5.35"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"5.52","1":"5.52"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"5.50","1":"5.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"5.38","1":"5.38"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"5.17","1":"5.17"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"5.49","1":"5.49"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"5.10","1":"5.10"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"5.26","1":"5.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"5.20","1":"5.20"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"5.20","1":"5.20"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"5.28","1":"5.28"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"5.05","1":"5.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"5.00","1":"5.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"5.15","1":"5.15"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"5.01","1":"5.01"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"5.29","1":"5.29"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"5.25","1":"5.25"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"5.30","1":"5.30"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"5.45","1":"5.45"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"5.99","1":"5.99"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"5.60","1":"5.60"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"5.70","1":"5.70"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"5.45","1":"5.45"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"5.99","1":"5.99"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"5.28","1":"5.28"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"5.80","1":"5.80"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"5.79","1":"5.79"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"5.90","1":"5.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"5.54","1":"5.54"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"5.14","1":"5.14"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"5.76","1":"5.76"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"6.20","1":"6.20"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"5.95","1":"5.95"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"6.10","1":"6.10"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"5.15","1":"5.15"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"5.00","1":"5.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"5.25","1":"5.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"5.07","1":"5.07"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"5.00","1":"5.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"4.90","1":"4.90"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"4.65","1":"4.65"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"5.20","1":"5.20"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"5.01","1":"5.01"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"4.90","1":"4.90"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"4.55","1":"4.55"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"5.10","1":"5.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"4.55","1":"4.55"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"5.00","1":"5.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"5.00","1":"5.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"5.00","1":"5.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"4.50","1":"4.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"4.35","1":"4.35"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"4.65","1":"4.65"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"4.80","1":"4.80"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"4.00","1":"4.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"4.50","1":"4.50"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"4.75","1":"4.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"4.65","1":"4.65"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"4.70","1":"4.70"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"4.31","1":"4.31"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"5.24","1":"5.24"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"4.60","1":"4.60"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"4.46","1":"4.46"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"5.06","1":"5.06"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"5.10","1":"5.10"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"5.00","1":"5.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"5.18","1":"5.18"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"5.09","1":"5.09"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"5.10","1":"5.10"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"4.53","1":"4.53"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"4.90","1":"4.90"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"4.90","1":"4.90"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"4.95","1":"4.95"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"5.00","1":"5.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"5.04","1":"5.04"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"5.05","1":"5.05"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"5.20","1":"5.20"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"5.15","1":"5.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"4.95","1":"4.95"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"5.17","1":"5.17"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"4.76","1":"4.76"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"4.71","1":"4.71"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"4.61","1":"4.61"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"4.20","1":"4.20"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"4.65","1":"4.65"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"4.50","1":"4.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"4.93","1":"4.93"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"4.45","1":"4.45"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"4.50","1":"4.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"4.05","1":"4.05"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"4.30","1":"4.30"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"4.01","1":"4.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"4.11","1":"4.11"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"4.40","1":"4.40"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"4.20","1":"4.20"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"4.20","1":"4.20"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"4.15","1":"4.15"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"4.47","1":"4.47"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"4.10","1":"4.10"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"4.10","1":"4.10"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"4.39","1":"4.39"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"4.48","1":"4.48"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"4.50","1":"4.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"4.65","1":"4.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"4.90","1":"4.90"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"4.90","1":"4.90"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"5.01","1":"5.01"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"5.18","1":"5.18"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"5.25","1":"5.25"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"5.00","1":"5.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"5.20","1":"5.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"5.15","1":"5.15"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"4.80","1":"4.80"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"4.51","1":"4.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"4.50","1":"4.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"4.25","1":"4.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"4.99","1":"4.99"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"4.53","1":"4.53"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"4.51","1":"4.51"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"4.64","1":"4.64"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"4.31","1":"4.31"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"4.88","1":"4.88"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"4.41","1":"4.41"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"4.86","1":"4.86"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"4.47","1":"4.47"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"4.47","1":"4.47"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"4.30","1":"4.30"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"4.75","1":"4.75"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"4.75","1":"4.75"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"4.50","1":"4.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"4.74","1":"4.74"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"4.74","1":"4.74"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"4.24","1":"4.24"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"4.51","1":"4.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"4.15","1":"4.15"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"4.15","1":"4.15"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"4.60","1":"4.60"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"4.80","1":"4.80"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"4.75","1":"4.75"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"4.50","1":"4.50"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"4.40","1":"4.40"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"4.70","1":"4.70"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"4.45","1":"4.45"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"4.40","1":"4.40"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"4.05","1":"4.05"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"4.10","1":"4.10"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"4.11","1":"4.11"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"4.25","1":"4.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"4.15","1":"4.15"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"4.99","1":"4.99"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"4.40","1":"4.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"4.03","1":"4.03"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"4.00","1":"4.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"4.00","1":"4.00"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"4.50","1":"4.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"4.80","1":"4.80"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"4.20","1":"4.20"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"4.45","1":"4.45"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"4.40","1":"4.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"4.49","1":"4.49"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"4.89","1":"4.89"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"4.02","1":"4.02"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"4.45","1":"4.45"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"4.07","1":"4.07"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"4.30","1":"4.30"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"4.03","1":"4.03"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"3.99","1":"3.99"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"3.99","1":"3.99"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"3.90","1":"3.90"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"3.70","1":"3.70"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"4.14","1":"4.14"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"4.27","1":"4.27"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"4.00","1":"4.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"4.10","1":"4.10"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"4.00","1":"4.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"3.51","1":"3.51"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"3.51","1":"3.51"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"3.90","1":"3.90"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"3.32","1":"3.32"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"3.39","1":"3.39"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"4.00","1":"4.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"3.80","1":"3.80"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"3.46","1":"3.46"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"3.50","1":"3.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"3.90","1":"3.90"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"3.35","1":"3.35"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"3.11","1":"3.11"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"3.00","1":"3.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"3.30","1":"3.30"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"3.00","1":"3.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"3.79","1":"3.79"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"4.24","1":"4.24"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"3.42","1":"3.42"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"3.51","1":"3.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"3.00","1":"3.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"3.50","1":"3.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"3.00","1":"3.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"3.10","1":"3.10"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"3.06","1":"3.06"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"3.00","1":"3.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"3.30","1":"3.30"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"3.40","1":"3.40"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"3.27","1":"3.27"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"3.01","1":"3.01"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"3.40","1":"3.40"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"3.60","1":"3.60"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"3.46","1":"3.46"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"3.35","1":"3.35"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"3.33","1":"3.33"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"3.16","1":"3.16"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"3.17","1":"3.17"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"3.60","1":"3.60"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"3.19","1":"3.19"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"3.30","1":"3.30"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"3.13","1":"3.13"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"3.10","1":"3.10"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"3.20","1":"3.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"3.17","1":"3.17"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"3.25","1":"3.25"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"3.25","1":"3.25"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"3.29","1":"3.29"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"3.43","1":"3.43"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"3.30","1":"3.30"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"3.43","1":"3.43"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"3.48","1":"3.48"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"3.20","1":"3.20"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"3.50","1":"3.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"3.98","1":"3.98"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"3.54","1":"3.54"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"3.88","1":"3.88"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"4.10","1":"4.10"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"3.80","1":"3.80"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"3.75","1":"3.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"3.80","1":"3.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"3.70","1":"3.70"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"4.00","1":"4.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"4.25","1":"4.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"4.09","1":"4.09"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"4.00","1":"4.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"3.80","1":"3.80"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"3.89","1":"3.89"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"3.71","1":"3.71"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"3.75","1":"3.75"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"3.99","1":"3.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"3.80","1":"3.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"3.85","1":"3.85"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"3.90","1":"3.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"3.60","1":"3.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"4.28","1":"4.28"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"3.99","1":"3.99"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"3.95","1":"3.95"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"3.61","1":"3.61"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"3.95","1":"3.95"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"3.95","1":"3.95"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"4.19","1":"4.19"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"3.91","1":"3.91"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"4.00","1":"4.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"4.25","1":"4.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"4.25","1":"4.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"3.75","1":"3.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"4.64","1":"4.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"3.85","1":"3.85"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"3.96","1":"3.96"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"4.00","1":"4.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"3.61","1":"3.61"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"3.56","1":"3.56"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"3.45","1":"3.45"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"3.24","1":"3.24"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"3.08","1":"3.08"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"3.35","1":"3.35"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"3.24","1":"3.24"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"3.40","1":"3.40"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"3.35","1":"3.35"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"3.30","1":"3.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"3.53","1":"3.53"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"3.25","1":"3.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"3.11","1":"3.11"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"3.30","1":"3.30"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"3.87","1":"3.87"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"3.30","1":"3.30"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"3.40","1":"3.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"3.23","1":"3.23"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"3.31","1":"3.31"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"3.10","1":"3.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"3.05","1":"3.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"2.96","1":"2.96"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"2.76","1":"2.76"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"2.70","1":"2.70"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"2.61","1":"2.61"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.32","1":"2.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"2.80","1":"2.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"2.89","1":"2.89"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"3.24","1":"3.24"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"2.85","1":"2.85"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"2.71","1":"2.71"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"3.70","1":"3.70"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"2.90","1":"2.90"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"2.89","1":"2.89"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"2.65","1":"2.65"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"2.70","1":"2.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"3.01","1":"3.01"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.00","1":"3.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"2.81","1":"2.81"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"2.83","1":"2.83"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"2.78","1":"2.78"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"2.80","1":"2.80"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"3.00","1":"3.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"3.24","1":"3.24"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"3.25","1":"3.25"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"3.16","1":"3.16"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"3.25","1":"3.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"3.25","1":"3.25"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"3.02","1":"3.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"3.24","1":"3.24"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"3.22","1":"3.22"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"3.10","1":"3.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"3.30","1":"3.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"3.20","1":"3.20"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"3.10","1":"3.10"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"3.29","1":"3.29"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"3.00","1":"3.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"3.29","1":"3.29"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"3.32","1":"3.32"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"3.24","1":"3.24"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"3.08","1":"3.08"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"2.93","1":"2.93"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"3.28","1":"3.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"3.19","1":"3.19"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"2.81","1":"2.81"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"3.06","1":"3.06"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"3.22","1":"3.22"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"3.26","1":"3.26"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"3.60","1":"3.60"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"3.10","1":"3.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"3.03","1":"3.03"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"3.13","1":"3.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"3.20","1":"3.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"3.06","1":"3.06"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"3.35","1":"3.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"3.43","1":"3.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"3.25","1":"3.25"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"3.30","1":"3.30"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"3.27","1":"3.27"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"3.27","1":"3.27"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"3.40","1":"3.40"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"3.27","1":"3.27"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"3.47","1":"3.47"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"3.50","1":"3.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"3.59","1":"3.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"3.62","1":"3.62"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"3.81","1":"3.81"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"3.87","1":"3.87"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"3.61","1":"3.61"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"3.78","1":"3.78"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"3.62","1":"3.62"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"3.72","1":"3.72"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"3.83","1":"3.83"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"3.84","1":"3.84"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"3.69","1":"3.69"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"3.60","1":"3.60"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"3.84","1":"3.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"3.70","1":"3.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"3.78","1":"3.78"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"3.50","1":"3.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"3.98","1":"3.98"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"4.16","1":"4.16"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"4.18","1":"4.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"3.88","1":"3.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"3.97","1":"3.97"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"3.87","1":"3.87"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"4.00","1":"4.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"3.82","1":"3.82"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"3.75","1":"3.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"3.65","1":"3.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"3.77","1":"3.77"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"3.63","1":"3.63"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"3.89","1":"3.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"3.89","1":"3.89"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"3.95","1":"3.95"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"3.90","1":"3.90"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"3.76","1":"3.76"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"4.76","1":"4.76"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"4.76","1":"4.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"4.51","1":"4.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"4.87","1":"4.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"4.80","1":"4.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"4.84","1":"4.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"4.55","1":"4.55"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"4.42","1":"4.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"4.48","1":"4.48"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"4.40","1":"4.40"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"4.26","1":"4.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"4.02","1":"4.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"3.90","1":"3.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"4.65","1":"4.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"4.25","1":"4.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"4.16","1":"4.16"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"4.33","1":"4.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"4.45","1":"4.45"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"4.00","1":"4.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"4.37","1":"4.37"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"4.01","1":"4.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"4.18","1":"4.18"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"4.06","1":"4.06"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"4.35","1":"4.35"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"4.25","1":"4.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"4.32","1":"4.32"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"4.26","1":"4.26"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"4.49","1":"4.49"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"4.46","1":"4.46"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"4.30","1":"4.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"4.64","1":"4.64"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"4.12","1":"4.12"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"4.10","1":"4.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"4.37","1":"4.37"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"4.22","1":"4.22"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"4.49","1":"4.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"4.35","1":"4.35"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"4.48","1":"4.48"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"4.00","1":"4.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"4.07","1":"4.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"4.24","1":"4.24"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"4.48","1":"4.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"4.69","1":"4.69"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"4.65","1":"4.65"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"4.40","1":"4.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"4.65","1":"4.65"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"4.55","1":"4.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"4.35","1":"4.35"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"4.55","1":"4.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"4.21","1":"4.21"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"4.31","1":"4.31"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"4.58","1":"4.58"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"4.48","1":"4.48"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"4.90","1":"4.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"4.49","1":"4.49"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"4.94","1":"4.94"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"4.32","1":"4.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"4.79","1":"4.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"4.72","1":"4.72"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"5.01","1":"5.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"5.15","1":"5.15"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"4.95","1":"4.95"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"5.13","1":"5.13"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"5.30","1":"5.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"5.26","1":"5.26"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"4.81","1":"4.81"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"5.20","1":"5.20"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"4.84","1":"4.84"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"4.75","1":"4.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"5.15","1":"5.15"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"5.33","1":"5.33"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"5.19","1":"5.19"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"4.96","1":"4.96"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"5.00","1":"5.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"5.09","1":"5.09"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"4.76","1":"4.76"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"4.99","1":"4.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"5.00","1":"5.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"4.79","1":"4.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"4.64","1":"4.64"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"4.85","1":"4.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"4.60","1":"4.60"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"4.70","1":"4.70"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"4.69","1":"4.69"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"4.70","1":"4.70"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"4.65","1":"4.65"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"4.62","1":"4.62"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"4.60","1":"4.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"4.73","1":"4.73"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"4.77","1":"4.77"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"4.76","1":"4.76"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"4.51","1":"4.51"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"4.51","1":"4.51"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"4.50","1":"4.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"4.26","1":"4.26"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"4.25","1":"4.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"4.70","1":"4.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"4.70","1":"4.70"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"4.45","1":"4.45"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"4.64","1":"4.64"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"4.52","1":"4.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"4.56","1":"4.56"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"4.60","1":"4.60"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"4.35","1":"4.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"4.30","1":"4.30"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"4.12","1":"4.12"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"4.18","1":"4.18"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"4.69","1":"4.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"4.45","1":"4.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"4.22","1":"4.22"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"4.59","1":"4.59"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"4.03","1":"4.03"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"4.23","1":"4.23"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"3.83","1":"3.83"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"3.85","1":"3.85"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"4.10","1":"4.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"3.80","1":"3.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"4.19","1":"4.19"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"4.13","1":"4.13"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"3.94","1":"3.94"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"3.90","1":"3.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"3.81","1":"3.81"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"4.19","1":"4.19"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"3.55","1":"3.55"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"3.70","1":"3.70"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"3.70","1":"3.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"3.25","1":"3.25"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"3.83","1":"3.83"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"3.52","1":"3.52"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"3.78","1":"3.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"3.96","1":"3.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"3.90","1":"3.90"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"3.86","1":"3.86"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"4.57","1":"4.57"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"5.48","1":"5.48"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"5.48","1":"5.48"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"5.53","1":"5.53"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"5.73","1":"5.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"4.87","1":"4.87"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"4.73","1":"4.73"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"4.94","1":"4.94"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"4.07","1":"4.07"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"4.79","1":"4.79"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"4.87","1":"4.87"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"4.67","1":"4.67"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"4.83","1":"4.83"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"4.99","1":"4.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"4.98","1":"4.98"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"4.90","1":"4.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"5.00","1":"5.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"4.85","1":"4.85"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"4.84","1":"4.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"4.55","1":"4.55"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"4.66","1":"4.66"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"4.68","1":"4.68"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"4.51","1":"4.51"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"4.50","1":"4.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"4.35","1":"4.35"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"4.32","1":"4.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"4.30","1":"4.30"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"4.55","1":"4.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"4.57","1":"4.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"4.25","1":"4.25"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"4.26","1":"4.26"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"4.21","1":"4.21"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"4.34","1":"4.34"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"4.21","1":"4.21"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"4.33","1":"4.33"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"4.28","1":"4.28"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"4.28","1":"4.28"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"4.10","1":"4.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"4.10","1":"4.10"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"4.23","1":"4.23"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"4.05","1":"4.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"4.10","1":"4.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"4.05","1":"4.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"4.00","1":"4.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"4.14","1":"4.14"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"4.18","1":"4.18"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"4.10","1":"4.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"4.18","1":"4.18"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"4.02","1":"4.02"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"4.10","1":"4.10"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"3.90","1":"3.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"3.89","1":"3.89"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"3.90","1":"3.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"4.01","1":"4.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"4.00","1":"4.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"4.08","1":"4.08"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"3.81","1":"3.81"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"3.99","1":"3.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"3.90","1":"3.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"3.99","1":"3.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"3.98","1":"3.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"3.73","1":"3.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"4.00","1":"4.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"3.85","1":"3.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"3.92","1":"3.92"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"3.80","1":"3.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"3.90","1":"3.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"4.00","1":"4.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"3.70","1":"3.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"3.99","1":"3.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"3.32","1":"3.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"3.90","1":"3.90"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"3.92","1":"3.92"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"3.50","1":"3.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"3.89","1":"3.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"3.33","1":"3.33"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"3.92","1":"3.92"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"3.50","1":"3.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"3.79","1":"3.79"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"3.89","1":"3.89"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"3.65","1":"3.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"3.50","1":"3.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"3.65","1":"3.65"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"3.40","1":"3.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"3.85","1":"3.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"3.94","1":"3.94"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"3.91","1":"3.91"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"3.35","1":"3.35"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"3.36","1":"3.36"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"3.59","1":"3.59"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"3.40","1":"3.40"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"3.50","1":"3.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"3.25","1":"3.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"3.38","1":"3.38"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"3.50","1":"3.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"3.64","1":"3.64"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"3.15","1":"3.15"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"3.15","1":"3.15"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"3.60","1":"3.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"3.50","1":"3.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"3.55","1":"3.55"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"3.55","1":"3.55"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"3.65","1":"3.65"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"4.65","1":"4.65"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"3.69","1":"3.69"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"3.69","1":"3.69"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"3.60","1":"3.60"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"4.25","1":"4.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"3.60","1":"3.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"3.69","1":"3.69"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"3.65","1":"3.65"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"3.79","1":"3.79"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"3.80","1":"3.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"3.54","1":"3.54"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"3.80","1":"3.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"3.78","1":"3.78"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"3.88","1":"3.88"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"3.70","1":"3.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"3.65","1":"3.65"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"3.69","1":"3.69"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"3.77","1":"3.77"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"3.61","1":"3.61"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"3.70","1":"3.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"3.65","1":"3.65"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"3.70","1":"3.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"3.80","1":"3.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"3.70","1":"3.70"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"3.50","1":"3.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"3.68","1":"3.68"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"3.70","1":"3.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"3.70","1":"3.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"3.70","1":"3.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"3.60","1":"3.60"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"3.83","1":"3.83"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"3.51","1":"3.51"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"4.00","1":"4.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"3.84","1":"3.84"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"3.69","1":"3.69"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"3.40","1":"3.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"3.35","1":"3.35"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"3.25","1":"3.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"3.15","1":"3.15"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"3.55","1":"3.55"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"3.80","1":"3.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"3.65","1":"3.65"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"3.05","1":"3.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"3.80","1":"3.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"3.65","1":"3.65"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"3.65","1":"3.65"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"3.43","1":"3.43"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"3.70","1":"3.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"3.22","1":"3.22"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"3.20","1":"3.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"3.43","1":"3.43"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"3.59","1":"3.59"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"3.64","1":"3.64"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"3.30","1":"3.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"3.50","1":"3.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"3.40","1":"3.40"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"3.31","1":"3.31"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"3.11","1":"3.11"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"3.34","1":"3.34"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"3.50","1":"3.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"3.46","1":"3.46"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"3.12","1":"3.12"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"3.02","1":"3.02"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"2.95","1":"2.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"2.96","1":"2.96"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"3.05","1":"3.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"3.00","1":"3.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"2.82","1":"2.82"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"3.20","1":"3.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"3.55","1":"3.55"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"3.10","1":"3.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"3.20","1":"3.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"3.30","1":"3.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"3.39","1":"3.39"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.10","1":"4.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"3.49","1":"3.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"3.39","1":"3.39"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"3.34","1":"3.34"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"3.11","1":"3.11"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"3.60","1":"3.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"3.53","1":"3.53"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"3.30","1":"3.30"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"3.20","1":"3.20"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"3.12","1":"3.12"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"3.60","1":"3.60"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"3.21","1":"3.21"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"3.21","1":"3.21"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"3.24","1":"3.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"3.40","1":"3.40"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"3.23","1":"3.23"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"3.25","1":"3.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"3.99","1":"3.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"3.57","1":"3.57"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"3.28","1":"3.28"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"3.23","1":"3.23"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"3.58","1":"3.58"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"3.20","1":"3.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"3.24","1":"3.24"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"3.79","1":"3.79"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"3.70","1":"3.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"3.35","1":"3.35"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"3.34","1":"3.34"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"3.25","1":"3.25"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"3.30","1":"3.30"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"3.33","1":"3.33"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"3.10","1":"3.10"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"3.30","1":"3.30"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"3.10","1":"3.10"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"3.45","1":"3.45"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"3.40","1":"3.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"3.40","1":"3.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"3.30","1":"3.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"3.15","1":"3.15"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"3.39","1":"3.39"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"3.45","1":"3.45"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"3.44","1":"3.44"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"3.35","1":"3.35"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"3.50","1":"3.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"3.21","1":"3.21"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"3.20","1":"3.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"3.25","1":"3.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"3.35","1":"3.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"3.10","1":"3.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"3.35","1":"3.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"3.50","1":"3.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"3.15","1":"3.15"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"3.40","1":"3.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"3.30","1":"3.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"3.40","1":"3.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"3.30","1":"3.30"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"3.20","1":"3.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"3.43","1":"3.43"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"3.48","1":"3.48"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"3.42","1":"3.42"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"3.40","1":"3.40"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"3.45","1":"3.45"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"3.35","1":"3.35"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"3.22","1":"3.22"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"3.64","1":"3.64"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"3.15","1":"3.15"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"3.55","1":"3.55"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"3.33","1":"3.33"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"3.65","1":"3.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"3.50","1":"3.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"3.59","1":"3.59"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"3.60","1":"3.60"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"3.32","1":"3.32"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"3.30","1":"3.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"3.00","1":"3.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"2.80","1":"2.80"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"3.20","1":"3.20"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"2.71","1":"2.71"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"3.39","1":"3.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"3.00","1":"3.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"2.86","1":"2.86"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"3.15","1":"3.15"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"3.00","1":"3.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"3.00","1":"3.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"3.24","1":"3.24"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"3.25","1":"3.25"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"3.33","1":"3.33"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"3.25","1":"3.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"3.30","1":"3.30"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"3.40","1":"3.40"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"3.00","1":"3.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"3.30","1":"3.30"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"3.30","1":"3.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"3.05","1":"3.05"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"2.90","1":"2.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"3.50","1":"3.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"3.20","1":"3.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"3.48","1":"3.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"3.10","1":"3.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"3.45","1":"3.45"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"3.10","1":"3.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"2.86","1":"2.86"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"3.30","1":"3.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"2.80","1":"2.80"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"3.10","1":"3.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"3.14","1":"3.14"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"3.25","1":"3.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"3.10","1":"3.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"3.25","1":"3.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"3.04","1":"3.04"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"3.10","1":"3.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"3.10","1":"3.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"3.01","1":"3.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"3.02","1":"3.02"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"3.10","1":"3.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"3.10","1":"3.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"3.20","1":"3.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"3.10","1":"3.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"3.20","1":"3.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"3.30","1":"3.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"3.29","1":"3.29"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"3.25","1":"3.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"3.28","1":"3.28"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"3.10","1":"3.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"3.02","1":"3.02"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"3.37","1":"3.37"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"3.28","1":"3.28"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"3.01","1":"3.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"3.10","1":"3.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"3.28","1":"3.28"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"3.20","1":"3.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"3.16","1":"3.16"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"3.25","1":"3.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"3.01","1":"3.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"3.29","1":"3.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"3.00","1":"3.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"2.95","1":"2.95"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"3.00","1":"3.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"3.03","1":"3.03"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"3.00","1":"3.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"3.00","1":"3.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"3.02","1":"3.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"3.37","1":"3.37"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"3.28","1":"3.28"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"3.29","1":"3.29"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"3.28","1":"3.28"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"3.02","1":"3.02"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"3.20","1":"3.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"2.95","1":"2.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"2.95","1":"2.95"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"3.24","1":"3.24"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"3.00","1":"3.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"3.05","1":"3.05"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"3.07","1":"3.07"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"3.07","1":"3.07"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"3.00","1":"3.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"3.07","1":"3.07"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"3.02","1":"3.02"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"3.07","1":"3.07"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"3.08","1":"3.08"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"3.05","1":"3.05"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"3.09","1":"3.09"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"3.15","1":"3.15"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"2.95","1":"2.95"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"2.95","1":"2.95"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"2.99","1":"2.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"2.80","1":"2.80"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"2.82","1":"2.82"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"2.84","1":"2.84"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"3.00","1":"3.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"2.99","1":"2.99"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"2.99","1":"2.99"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"3.00","1":"3.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"3.00","1":"3.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"2.71","1":"2.71"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"2.80","1":"2.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"2.65","1":"2.65"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"2.68","1":"2.68"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"2.85","1":"2.85"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"2.85","1":"2.85"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"2.85","1":"2.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"2.85","1":"2.85"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"2.90","1":"2.90"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"2.94","1":"2.94"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"3.00","1":"3.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"3.12","1":"3.12"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"3.14","1":"3.14"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"3.25","1":"3.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"3.15","1":"3.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"3.09","1":"3.09"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"3.01","1":"3.01"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"3.20","1":"3.20"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"3.03","1":"3.03"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"3.30","1":"3.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"3.48","1":"3.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"3.31","1":"3.31"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"3.45","1":"3.45"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"3.26","1":"3.26"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"3.25","1":"3.25"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"3.25","1":"3.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"3.35","1":"3.35"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"3.53","1":"3.53"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"3.40","1":"3.40"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"3.64","1":"3.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"3.84","1":"3.84"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"3.75","1":"3.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"3.70","1":"3.70"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"3.70","1":"3.70"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"3.40","1":"3.40"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"3.30","1":"3.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"3.40","1":"3.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"3.45","1":"3.45"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"3.45","1":"3.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"3.44","1":"3.44"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"3.33","1":"3.33"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"3.65","1":"3.65"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"3.50","1":"3.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"3.54","1":"3.54"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"3.78","1":"3.78"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"3.89","1":"3.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"3.66","1":"3.66"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"3.66","1":"3.66"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"4.00","1":"4.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"5.00","1":"5.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"4.69","1":"4.69"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"4.35","1":"4.35"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"4.01","1":"4.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"3.75","1":"3.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"3.75","1":"3.75"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"4.38","1":"4.38"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"3.85","1":"3.85"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"3.85","1":"3.85"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"4.00","1":"4.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"4.10","1":"4.10"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"4.10","1":"4.10"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"4.02","1":"4.02"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"4.00","1":"4.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"4.01","1":"4.01"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"4.01","1":"4.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"4.18","1":"4.18"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"4.14","1":"4.14"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"4.10","1":"4.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"3.80","1":"3.80"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"3.65","1":"3.65"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"3.89","1":"3.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"3.75","1":"3.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"3.74","1":"3.74"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"3.73","1":"3.73"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"3.80","1":"3.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"3.72","1":"3.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"3.78","1":"3.78"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"4.00","1":"4.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"4.00","1":"4.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"4.15","1":"4.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"4.10","1":"4.10"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"4.12","1":"4.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"4.34","1":"4.34"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"4.20","1":"4.20"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"4.11","1":"4.11"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"4.10","1":"4.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"4.23","1":"4.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"4.24","1":"4.24"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"4.34","1":"4.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"4.15","1":"4.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"4.33","1":"4.33"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"3.99","1":"3.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"3.92","1":"3.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"3.95","1":"3.95"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"4.00","1":"4.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"4.12","1":"4.12"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"4.30","1":"4.30"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"4.43","1":"4.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"4.41","1":"4.41"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"4.27","1":"4.27"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"4.32","1":"4.32"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"5.00","1":"5.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"4.91","1":"4.91"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"4.82","1":"4.82"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"4.80","1":"4.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"4.64","1":"4.64"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"4.85","1":"4.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"5.12","1":"5.12"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"5.00","1":"5.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"5.14","1":"5.14"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"5.23","1":"5.23"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"4.69","1":"4.69"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"4.75","1":"4.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"4.49","1":"4.49"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"4.26","1":"4.26"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"4.41","1":"4.41"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"4.42","1":"4.42"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"4.20","1":"4.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"4.15","1":"4.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"4.44","1":"4.44"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"4.40","1":"4.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"4.59","1":"4.59"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"4.50","1":"4.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"4.20","1":"4.20"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"4.48","1":"4.48"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"4.50","1":"4.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"4.45","1":"4.45"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"4.20","1":"4.20"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"4.23","1":"4.23"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"4.35","1":"4.35"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"4.19","1":"4.19"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"4.19","1":"4.19"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"4.20","1":"4.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"4.20","1":"4.20"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"4.15","1":"4.15"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"4.28","1":"4.28"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"4.21","1":"4.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"4.40","1":"4.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"4.47","1":"4.47"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"4.44","1":"4.44"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"4.46","1":"4.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"4.50","1":"4.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"4.53","1":"4.53"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"4.55","1":"4.55"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"4.63","1":"4.63"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"4.40","1":"4.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"4.39","1":"4.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"4.39","1":"4.39"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"4.32","1":"4.32"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"4.38","1":"4.38"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"4.65","1":"4.65"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"4.36","1":"4.36"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"4.32","1":"4.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"4.53","1":"4.53"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"4.21","1":"4.21"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"4.44","1":"4.44"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"4.63","1":"4.63"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"4.41","1":"4.41"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"4.45","1":"4.45"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"4.45","1":"4.45"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"4.60","1":"4.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"4.64","1":"4.64"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"4.50","1":"4.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"4.39","1":"4.39"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"4.22","1":"4.22"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"4.30","1":"4.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"4.23","1":"4.23"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"4.25","1":"4.25"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"4.10","1":"4.10"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"4.29","1":"4.29"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"4.47","1":"4.47"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"4.40","1":"4.40"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"4.27","1":"4.27"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"4.44","1":"4.44"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"4.30","1":"4.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"4.30","1":"4.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"4.40","1":"4.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"4.70","1":"4.70"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"4.87","1":"4.87"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"4.60","1":"4.60"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"4.82","1":"4.82"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"4.75","1":"4.75"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"4.91","1":"4.91"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"4.82","1":"4.82"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"4.70","1":"4.70"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"4.83","1":"4.83"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"4.76","1":"4.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"4.68","1":"4.68"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"4.80","1":"4.80"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"5.00","1":"5.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"5.00","1":"5.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"4.73","1":"4.73"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"4.75","1":"4.75"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"4.77","1":"4.77"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"4.65","1":"4.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"4.62","1":"4.62"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"4.60","1":"4.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"4.65","1":"4.65"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"4.65","1":"4.65"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"4.52","1":"4.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"4.50","1":"4.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"4.21","1":"4.21"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"4.21","1":"4.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"4.21","1":"4.21"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"4.40","1":"4.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"4.32","1":"4.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"4.37","1":"4.37"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"4.29","1":"4.29"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"4.30","1":"4.30"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"4.44","1":"4.44"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"4.44","1":"4.44"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"4.30","1":"4.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"4.45","1":"4.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"4.50","1":"4.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"4.60","1":"4.60"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"4.89","1":"4.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"4.70","1":"4.70"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"4.94","1":"4.94"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"4.75","1":"4.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"5.00","1":"5.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.00","1":"5.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.02","1":"5.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.00","1":"5.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.20","1":"5.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"5.00","1":"5.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"4.93","1":"4.93"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.07","1":"5.07"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"5.01","1":"5.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.23","1":"5.23"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.20","1":"5.20"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.21","1":"5.21"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.23","1":"5.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.54","1":"5.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.69","1":"5.69"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.51","1":"5.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.95","1":"5.95"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"5.85","1":"5.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"5.60","1":"5.60"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"5.99","1":"5.99"}]}