{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 30, 04","0":"Nov 30, 04","s_close":"20.05","1":"20.05"},{"s_date":"Dec 01, 04","0":"Dec 01, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 04","0":"Dec 02, 04","s_close":"19.00","1":"19.00"},{"s_date":"Dec 03, 04","0":"Dec 03, 04","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 04","0":"Dec 06, 04","s_close":"17.15","1":"17.15"},{"s_date":"Dec 08, 04","0":"Dec 08, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 09, 04","0":"Dec 09, 04","s_close":"17.00","1":"17.00"},{"s_date":"Dec 13, 04","0":"Dec 13, 04","s_close":"18.50","1":"18.50"},{"s_date":"Dec 14, 04","0":"Dec 14, 04","s_close":"19.25","1":"19.25"},{"s_date":"Dec 24, 04","0":"Dec 24, 04","s_close":"18.50","1":"18.50"},{"s_date":"Dec 28, 04","0":"Dec 28, 04","s_close":"20.10","1":"20.10"},{"s_date":"Dec 29, 04","0":"Dec 29, 04","s_close":"20.00","1":"20.00"},{"s_date":"Dec 30, 04","0":"Dec 30, 04","s_close":"20.75","1":"20.75"},{"s_date":"Jan 03, 05","0":"Jan 03, 05","s_close":"20.25","1":"20.25"},{"s_date":"Jan 04, 05","0":"Jan 04, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jan 06, 05","0":"Jan 06, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 07, 05","0":"Jan 07, 05","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 05","0":"Jan 10, 05","s_close":"24.40","1":"24.40"},{"s_date":"Jan 11, 05","0":"Jan 11, 05","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 05","0":"Jan 12, 05","s_close":"24.50","1":"24.50"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"23.30","1":"23.30"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"24.75","1":"24.75"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"23.60","1":"23.60"},{"s_date":"Feb 02, 05","0":"Feb 02, 05","s_close":"22.55","1":"22.55"},{"s_date":"Feb 09, 05","0":"Feb 09, 05","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 05","0":"Feb 15, 05","s_close":"21.80","1":"21.80"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"21.10","1":"21.10"},{"s_date":"Feb 25, 05","0":"Feb 25, 05","s_close":"20.45","1":"20.45"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"21.25","1":"21.25"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"20.45","1":"20.45"},{"s_date":"Mar 14, 05","0":"Mar 14, 05","s_close":"19.50","1":"19.50"},{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"21.15","1":"21.15"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"20.10","1":"20.10"},{"s_date":"Apr 04, 05","0":"Apr 04, 05","s_close":"20.50","1":"20.50"},{"s_date":"Apr 05, 05","0":"Apr 05, 05","s_close":"19.50","1":"19.50"},{"s_date":"Apr 07, 05","0":"Apr 07, 05","s_close":"18.60","1":"18.60"},{"s_date":"Apr 08, 05","0":"Apr 08, 05","s_close":"18.10","1":"18.10"},{"s_date":"Apr 11, 05","0":"Apr 11, 05","s_close":"17.80","1":"17.80"},{"s_date":"Apr 25, 05","0":"Apr 25, 05","s_close":"17.90","1":"17.90"},{"s_date":"Jun 02, 05","0":"Jun 02, 05","s_close":"18.75","1":"18.75"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 05","0":"Sep 08, 05","s_close":"18.50","1":"18.50"},{"s_date":"Sep 15, 05","0":"Sep 15, 05","s_close":"18.75","1":"18.75"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"17.75","1":"17.75"},{"s_date":"Nov 10, 05","0":"Nov 10, 05","s_close":"17.75","1":"17.75"},{"s_date":"Nov 17, 05","0":"Nov 17, 05","s_close":"18.00","1":"18.00"},{"s_date":"Nov 21, 05","0":"Nov 21, 05","s_close":"18.50","1":"18.50"},{"s_date":"Nov 23, 05","0":"Nov 23, 05","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 05","0":"Nov 24, 05","s_close":"18.00","1":"18.00"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"18.05","1":"18.05"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"19.00","1":"19.00"},{"s_date":"Dec 26, 05","0":"Dec 26, 05","s_close":"19.50","1":"19.50"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"19.80","1":"19.80"},{"s_date":"Jan 16, 06","0":"Jan 16, 06","s_close":"20.70","1":"20.70"},{"s_date":"Jan 19, 06","0":"Jan 19, 06","s_close":"20.00","1":"20.00"},{"s_date":"Jan 20, 06","0":"Jan 20, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jan 23, 06","0":"Jan 23, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jan 24, 06","0":"Jan 24, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jan 26, 06","0":"Jan 26, 06","s_close":"19.25","1":"19.25"},{"s_date":"Jan 30, 06","0":"Jan 30, 06","s_close":"19.50","1":"19.50"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 06","0":"Feb 06, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 06","0":"Feb 07, 06","s_close":"20.00","1":"20.00"},{"s_date":"Feb 14, 06","0":"Feb 14, 06","s_close":"19.00","1":"19.00"},{"s_date":"Feb 15, 06","0":"Feb 15, 06","s_close":"19.00","1":"19.00"},{"s_date":"Feb 16, 06","0":"Feb 16, 06","s_close":"19.90","1":"19.90"},{"s_date":"Feb 17, 06","0":"Feb 17, 06","s_close":"20.90","1":"20.90"},{"s_date":"Feb 20, 06","0":"Feb 20, 06","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 06","0":"Feb 22, 06","s_close":"20.50","1":"20.50"},{"s_date":"Feb 23, 06","0":"Feb 23, 06","s_close":"20.50","1":"20.50"},{"s_date":"Feb 27, 06","0":"Feb 27, 06","s_close":"20.30","1":"20.30"},{"s_date":"Feb 28, 06","0":"Feb 28, 06","s_close":"20.00","1":"20.00"},{"s_date":"Mar 03, 06","0":"Mar 03, 06","s_close":"21.25","1":"21.25"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 06","0":"Mar 08, 06","s_close":"19.95","1":"19.95"},{"s_date":"Mar 09, 06","0":"Mar 09, 06","s_close":"20.25","1":"20.25"},{"s_date":"Mar 10, 06","0":"Mar 10, 06","s_close":"19.25","1":"19.25"},{"s_date":"Mar 24, 06","0":"Mar 24, 06","s_close":"19.50","1":"19.50"},{"s_date":"Mar 31, 06","0":"Mar 31, 06","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"19.40","1":"19.40"},{"s_date":"Apr 19, 06","0":"Apr 19, 06","s_close":"19.10","1":"19.10"},{"s_date":"Apr 25, 06","0":"Apr 25, 06","s_close":"20.00","1":"20.00"},{"s_date":"Apr 26, 06","0":"Apr 26, 06","s_close":"19.25","1":"19.25"},{"s_date":"May 12, 06","0":"May 12, 06","s_close":"19.10","1":"19.10"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"20.10","1":"20.10"},{"s_date":"May 17, 06","0":"May 17, 06","s_close":"20.10","1":"20.10"},{"s_date":"May 23, 06","0":"May 23, 06","s_close":"19.50","1":"19.50"},{"s_date":"Jun 07, 06","0":"Jun 07, 06","s_close":"19.05","1":"19.05"},{"s_date":"Jun 08, 06","0":"Jun 08, 06","s_close":"19.05","1":"19.05"},{"s_date":"Jun 16, 06","0":"Jun 16, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 06","0":"Jun 20, 06","s_close":"18.25","1":"18.25"},{"s_date":"Jun 21, 06","0":"Jun 21, 06","s_close":"18.00","1":"18.00"},{"s_date":"Jun 28, 06","0":"Jun 28, 06","s_close":"18.90","1":"18.90"},{"s_date":"Jun 29, 06","0":"Jun 29, 06","s_close":"19.90","1":"19.90"},{"s_date":"Jun 30, 06","0":"Jun 30, 06","s_close":"19.00","1":"19.00"},{"s_date":"Jul 11, 06","0":"Jul 11, 06","s_close":"18.25","1":"18.25"},{"s_date":"Jul 19, 06","0":"Jul 19, 06","s_close":"18.25","1":"18.25"},{"s_date":"Jul 28, 06","0":"Jul 28, 06","s_close":"18.00","1":"18.00"},{"s_date":"Aug 02, 06","0":"Aug 02, 06","s_close":"18.00","1":"18.00"},{"s_date":"Sep 06, 06","0":"Sep 06, 06","s_close":"17.25","1":"17.25"},{"s_date":"Mar 16, 07","0":"Mar 16, 07","s_close":"14.80","1":"14.80"},{"s_date":"Apr 16, 07","0":"Apr 16, 07","s_close":"15.25","1":"15.25"},{"s_date":"May 03, 07","0":"May 03, 07","s_close":"15.00","1":"15.00"},{"s_date":"May 29, 07","0":"May 29, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 27, 07","0":"Jun 27, 07","s_close":"15.90","1":"15.90"},{"s_date":"Jun 29, 07","0":"Jun 29, 07","s_close":"16.40","1":"16.40"},{"s_date":"Jul 09, 07","0":"Jul 09, 07","s_close":"17.40","1":"17.40"},{"s_date":"Dec 12, 07","0":"Dec 12, 07","s_close":"14.30","1":"14.30"},{"s_date":"Dec 17, 07","0":"Dec 17, 07","s_close":"13.30","1":"13.30"},{"s_date":"Dec 18, 07","0":"Dec 18, 07","s_close":"12.35","1":"12.35"},{"s_date":"Dec 19, 07","0":"Dec 19, 07","s_close":"11.45","1":"11.45"},{"s_date":"Dec 24, 07","0":"Dec 24, 07","s_close":"12.45","1":"12.45"},{"s_date":"Dec 26, 07","0":"Dec 26, 07","s_close":"13.45","1":"13.45"},{"s_date":"Jan 02, 08","0":"Jan 02, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 08","0":"Jan 04, 08","s_close":"13.00","1":"13.00"},{"s_date":"Jan 08, 08","0":"Jan 08, 08","s_close":"12.25","1":"12.25"},{"s_date":"Jan 10, 08","0":"Jan 10, 08","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 08","0":"Jan 21, 08","s_close":"11.55","1":"11.55"},{"s_date":"Jun 18, 08","0":"Jun 18, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 24, 08","0":"Jun 24, 08","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 08","0":"Jun 27, 08","s_close":"8.80","1":"8.80"},{"s_date":"Feb 18, 09","0":"Feb 18, 09","s_close":"7.80","1":"7.80"},{"s_date":"Mar 12, 09","0":"Mar 12, 09","s_close":"6.80","1":"6.80"},{"s_date":"Mar 17, 09","0":"Mar 17, 09","s_close":"4.81","1":"4.81"},{"s_date":"Mar 18, 09","0":"Mar 18, 09","s_close":"3.82","1":"3.82"},{"s_date":"Mar 27, 09","0":"Mar 27, 09","s_close":"3.00","1":"3.00"},{"s_date":"May 25, 09","0":"May 25, 09","s_close":"2.75","1":"2.75"},{"s_date":"May 26, 09","0":"May 26, 09","s_close":"3.75","1":"3.75"},{"s_date":"May 28, 09","0":"May 28, 09","s_close":"4.75","1":"4.75"},{"s_date":"May 29, 09","0":"May 29, 09","s_close":"3.78","1":"3.78"},{"s_date":"Jun 04, 09","0":"Jun 04, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jun 05, 09","0":"Jun 05, 09","s_close":"3.73","1":"3.73"},{"s_date":"Jul 01, 09","0":"Jul 01, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 03, 09","0":"Jul 03, 09","s_close":"3.00","1":"3.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"3.49","1":"3.49"},{"s_date":"Jul 29, 09","0":"Jul 29, 09","s_close":"3.80","1":"3.80"},{"s_date":"Aug 04, 09","0":"Aug 04, 09","s_close":"3.27","1":"3.27"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"3.25","1":"3.25"},{"s_date":"Aug 07, 09","0":"Aug 07, 09","s_close":"3.60","1":"3.60"},{"s_date":"Aug 11, 09","0":"Aug 11, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 20, 09","0":"Aug 20, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 24, 09","0":"Aug 24, 09","s_close":"3.00","1":"3.00"},{"s_date":"Aug 25, 09","0":"Aug 25, 09","s_close":"2.70","1":"2.70"},{"s_date":"Aug 28, 09","0":"Aug 28, 09","s_close":"3.25","1":"3.25"},{"s_date":"Sep 03, 09","0":"Sep 03, 09","s_close":"3.25","1":"3.25"},{"s_date":"Sep 08, 09","0":"Sep 08, 09","s_close":"2.50","1":"2.50"},{"s_date":"Sep 09, 09","0":"Sep 09, 09","s_close":"2.50","1":"2.50"},{"s_date":"Sep 10, 09","0":"Sep 10, 09","s_close":"2.01","1":"2.01"},{"s_date":"Sep 11, 09","0":"Sep 11, 09","s_close":"2.95","1":"2.95"},{"s_date":"Sep 15, 09","0":"Sep 15, 09","s_close":"2.71","1":"2.71"},{"s_date":"Sep 18, 09","0":"Sep 18, 09","s_close":"3.74","1":"3.74"},{"s_date":"Sep 25, 09","0":"Sep 25, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 28, 09","0":"Sep 28, 09","s_close":"3.00","1":"3.00"},{"s_date":"Sep 29, 09","0":"Sep 29, 09","s_close":"3.85","1":"3.85"},{"s_date":"Sep 30, 09","0":"Sep 30, 09","s_close":"3.79","1":"3.79"},{"s_date":"Oct 05, 09","0":"Oct 05, 09","s_close":"3.79","1":"3.79"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"4.00","1":"4.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"3.88","1":"3.88"},{"s_date":"Oct 12, 09","0":"Oct 12, 09","s_close":"3.85","1":"3.85"},{"s_date":"Oct 14, 09","0":"Oct 14, 09","s_close":"3.75","1":"3.75"},{"s_date":"Oct 15, 09","0":"Oct 15, 09","s_close":"3.50","1":"3.50"},{"s_date":"Oct 16, 09","0":"Oct 16, 09","s_close":"3.97","1":"3.97"},{"s_date":"Oct 19, 09","0":"Oct 19, 09","s_close":"3.97","1":"3.97"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"4.25","1":"4.25"},{"s_date":"Dec 01, 09","0":"Dec 01, 09","s_close":"3.25","1":"3.25"},{"s_date":"Dec 07, 09","0":"Dec 07, 09","s_close":"3.25","1":"3.25"},{"s_date":"Dec 14, 09","0":"Dec 14, 09","s_close":"3.50","1":"3.50"},{"s_date":"Jan 06, 10","0":"Jan 06, 10","s_close":"3.50","1":"3.50"},{"s_date":"Jan 07, 10","0":"Jan 07, 10","s_close":"3.95","1":"3.95"},{"s_date":"Jan 11, 10","0":"Jan 11, 10","s_close":"3.99","1":"3.99"},{"s_date":"Jan 15, 10","0":"Jan 15, 10","s_close":"4.74","1":"4.74"},{"s_date":"Jan 20, 10","0":"Jan 20, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jan 26, 10","0":"Jan 26, 10","s_close":"3.80","1":"3.80"},{"s_date":"Feb 01, 10","0":"Feb 01, 10","s_close":"3.80","1":"3.80"},{"s_date":"Feb 09, 10","0":"Feb 09, 10","s_close":"3.50","1":"3.50"},{"s_date":"Feb 10, 10","0":"Feb 10, 10","s_close":"4.00","1":"4.00"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"4.48","1":"4.48"},{"s_date":"Feb 23, 10","0":"Feb 23, 10","s_close":"5.00","1":"5.00"},{"s_date":"Feb 24, 10","0":"Feb 24, 10","s_close":"4.00","1":"4.00"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.54","1":"3.54"},{"s_date":"Feb 26, 10","0":"Feb 26, 10","s_close":"4.40","1":"4.40"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"4.00","1":"4.00"},{"s_date":"Mar 11, 10","0":"Mar 11, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 15, 10","0":"Mar 15, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"3.00","1":"3.00"},{"s_date":"Mar 22, 10","0":"Mar 22, 10","s_close":"3.49","1":"3.49"},{"s_date":"Mar 24, 10","0":"Mar 24, 10","s_close":"3.90","1":"3.90"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.75","1":"3.75"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"2.80","1":"2.80"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"2.31","1":"2.31"},{"s_date":"Apr 23, 10","0":"Apr 23, 10","s_close":"3.50","1":"3.50"},{"s_date":"Apr 26, 10","0":"Apr 26, 10","s_close":"4.50","1":"4.50"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"5.50","1":"5.50"},{"s_date":"Apr 28, 10","0":"Apr 28, 10","s_close":"6.50","1":"6.50"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"5.76","1":"5.76"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"5.76","1":"5.76"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"4.76","1":"4.76"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 11, 10","0":"May 11, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"4.15","1":"4.15"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"5.00","1":"5.00"},{"s_date":"May 14, 10","0":"May 14, 10","s_close":"4.25","1":"4.25"},{"s_date":"May 18, 10","0":"May 18, 10","s_close":"4.25","1":"4.25"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"4.99","1":"4.99"},{"s_date":"May 25, 10","0":"May 25, 10","s_close":"4.99","1":"4.99"},{"s_date":"May 27, 10","0":"May 27, 10","s_close":"4.98","1":"4.98"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"4.99","1":"4.99"},{"s_date":"Jun 08, 10","0":"Jun 08, 10","s_close":"4.50","1":"4.50"},{"s_date":"Jun 09, 10","0":"Jun 09, 10","s_close":"3.65","1":"3.65"},{"s_date":"Jun 10, 10","0":"Jun 10, 10","s_close":"3.78","1":"3.78"},{"s_date":"Jun 11, 10","0":"Jun 11, 10","s_close":"2.81","1":"2.81"},{"s_date":"Jun 14, 10","0":"Jun 14, 10","s_close":"3.81","1":"3.81"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"2.80","1":"2.80"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"2.80","1":"2.80"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"2.20","1":"2.20"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"2.07","1":"2.07"},{"s_date":"Jul 12, 10","0":"Jul 12, 10","s_close":"2.30","1":"2.30"},{"s_date":"Jul 13, 10","0":"Jul 13, 10","s_close":"3.30","1":"3.30"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"2.86","1":"2.86"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"3.86","1":"3.86"},{"s_date":"Jul 27, 10","0":"Jul 27, 10","s_close":"4.40","1":"4.40"},{"s_date":"Jul 29, 10","0":"Jul 29, 10","s_close":"4.74","1":"4.74"},{"s_date":"Aug 09, 10","0":"Aug 09, 10","s_close":"4.99","1":"4.99"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"4.45","1":"4.45"},{"s_date":"Sep 20, 10","0":"Sep 20, 10","s_close":"4.90","1":"4.90"},{"s_date":"Sep 28, 10","0":"Sep 28, 10","s_close":"4.98","1":"4.98"},{"s_date":"Sep 29, 10","0":"Sep 29, 10","s_close":"4.00","1":"4.00"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"4.00","1":"4.00"},{"s_date":"Oct 07, 10","0":"Oct 07, 10","s_close":"4.50","1":"4.50"},{"s_date":"Oct 08, 10","0":"Oct 08, 10","s_close":"4.25","1":"4.25"},{"s_date":"Oct 11, 10","0":"Oct 11, 10","s_close":"4.74","1":"4.74"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"4.78","1":"4.78"},{"s_date":"Oct 14, 10","0":"Oct 14, 10","s_close":"4.68","1":"4.68"},{"s_date":"Oct 15, 10","0":"Oct 15, 10","s_close":"4.94","1":"4.94"},{"s_date":"Oct 18, 10","0":"Oct 18, 10","s_close":"4.99","1":"4.99"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"4.89","1":"4.89"},{"s_date":"Oct 20, 10","0":"Oct 20, 10","s_close":"4.50","1":"4.50"},{"s_date":"Oct 21, 10","0":"Oct 21, 10","s_close":"5.50","1":"5.50"},{"s_date":"Oct 22, 10","0":"Oct 22, 10","s_close":"5.00","1":"5.00"},{"s_date":"Oct 26, 10","0":"Oct 26, 10","s_close":"5.89","1":"5.89"},{"s_date":"Nov 03, 10","0":"Nov 03, 10","s_close":"5.00","1":"5.00"},{"s_date":"Nov 08, 10","0":"Nov 08, 10","s_close":"5.75","1":"5.75"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"5.50","1":"5.50"},{"s_date":"Nov 11, 10","0":"Nov 11, 10","s_close":"6.25","1":"6.25"},{"s_date":"Nov 23, 10","0":"Nov 23, 10","s_close":"6.45","1":"6.45"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"5.45","1":"5.45"},{"s_date":"Nov 30, 10","0":"Nov 30, 10","s_close":"5.94","1":"5.94"},{"s_date":"Dec 02, 10","0":"Dec 02, 10","s_close":"5.98","1":"5.98"},{"s_date":"Dec 03, 10","0":"Dec 03, 10","s_close":"6.49","1":"6.49"},{"s_date":"Dec 07, 10","0":"Dec 07, 10","s_close":"6.49","1":"6.49"},{"s_date":"Dec 08, 10","0":"Dec 08, 10","s_close":"6.75","1":"6.75"},{"s_date":"Dec 09, 10","0":"Dec 09, 10","s_close":"6.95","1":"6.95"},{"s_date":"Dec 14, 10","0":"Dec 14, 10","s_close":"7.00","1":"7.00"},{"s_date":"Dec 20, 10","0":"Dec 20, 10","s_close":"6.99","1":"6.99"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"7.10","1":"7.10"},{"s_date":"Jan 04, 11","0":"Jan 04, 11","s_close":"7.49","1":"7.49"},{"s_date":"Jan 05, 11","0":"Jan 05, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jan 06, 11","0":"Jan 06, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jan 11, 11","0":"Jan 11, 11","s_close":"7.45","1":"7.45"},{"s_date":"Jan 12, 11","0":"Jan 12, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jan 14, 11","0":"Jan 14, 11","s_close":"7.25","1":"7.25"},{"s_date":"Jan 28, 11","0":"Jan 28, 11","s_close":"8.24","1":"8.24"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"7.52","1":"7.52"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"7.91","1":"7.91"},{"s_date":"Feb 02, 11","0":"Feb 02, 11","s_close":"8.60","1":"8.60"},{"s_date":"Feb 04, 11","0":"Feb 04, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 07, 11","0":"Feb 07, 11","s_close":"7.50","1":"7.50"},{"s_date":"Feb 08, 11","0":"Feb 08, 11","s_close":"8.00","1":"8.00"},{"s_date":"Feb 10, 11","0":"Feb 10, 11","s_close":"7.90","1":"7.90"},{"s_date":"Feb 17, 11","0":"Feb 17, 11","s_close":"7.80","1":"7.80"},{"s_date":"Feb 18, 11","0":"Feb 18, 11","s_close":"7.80","1":"7.80"},{"s_date":"Mar 01, 11","0":"Mar 01, 11","s_close":"7.01","1":"7.01"},{"s_date":"Mar 03, 11","0":"Mar 03, 11","s_close":"7.01","1":"7.01"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 11","0":"Mar 08, 11","s_close":"7.10","1":"7.10"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"Mar 10, 11","0":"Mar 10, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 11, 11","0":"Mar 11, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 17, 11","0":"Mar 17, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 18, 11","0":"Mar 18, 11","s_close":"6.50","1":"6.50"},{"s_date":"Mar 22, 11","0":"Mar 22, 11","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 11","0":"Mar 28, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 01, 11","0":"Apr 01, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"6.90","1":"6.90"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Apr 14, 11","0":"Apr 14, 11","s_close":"5.75","1":"5.75"},{"s_date":"Apr 19, 11","0":"Apr 19, 11","s_close":"5.60","1":"5.60"},{"s_date":"Apr 20, 11","0":"Apr 20, 11","s_close":"5.25","1":"5.25"},{"s_date":"Apr 21, 11","0":"Apr 21, 11","s_close":"5.25","1":"5.25"},{"s_date":"Apr 25, 11","0":"Apr 25, 11","s_close":"5.25","1":"5.25"},{"s_date":"Apr 26, 11","0":"Apr 26, 11","s_close":"6.25","1":"6.25"},{"s_date":"Apr 27, 11","0":"Apr 27, 11","s_close":"7.25","1":"7.25"},{"s_date":"Apr 28, 11","0":"Apr 28, 11","s_close":"8.15","1":"8.15"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"7.15","1":"7.15"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 09, 11","0":"May 09, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 10, 11","0":"May 10, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 11, 11","0":"May 11, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 11","0":"May 13, 11","s_close":"7.00","1":"7.00"},{"s_date":"May 24, 11","0":"May 24, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"6.25","1":"6.25"},{"s_date":"May 30, 11","0":"May 30, 11","s_close":"6.75","1":"6.75"},{"s_date":"Jun 01, 11","0":"Jun 01, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 03, 11","0":"Jun 03, 11","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 11","0":"Jun 06, 11","s_close":"6.56","1":"6.56"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 08, 11","0":"Jun 08, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 15, 11","0":"Jun 15, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 21, 11","0":"Jun 21, 11","s_close":"6.70","1":"6.70"},{"s_date":"Jun 23, 11","0":"Jun 23, 11","s_close":"6.50","1":"6.50"},{"s_date":"Jun 24, 11","0":"Jun 24, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"6.51","1":"6.51"},{"s_date":"Jun 30, 11","0":"Jun 30, 11","s_close":"5.95","1":"5.95"},{"s_date":"Jul 05, 11","0":"Jul 05, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jul 06, 11","0":"Jul 06, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"5.99","1":"5.99"},{"s_date":"Jul 12, 11","0":"Jul 12, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 13, 11","0":"Jul 13, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 15, 11","0":"Jul 15, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 18, 11","0":"Jul 18, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 20, 11","0":"Jul 20, 11","s_close":"6.00","1":"6.00"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"5.50","1":"5.50"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"4.75","1":"4.75"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"5.00","1":"5.00"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"5.00","1":"5.00"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"4.50","1":"4.50"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"4.50","1":"4.50"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"4.60","1":"4.60"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"5.50","1":"5.50"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"7.00","1":"7.00"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"6.52","1":"6.52"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"6.52","1":"6.52"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"6.52","1":"6.52"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"6.52","1":"6.52"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"6.47","1":"6.47"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"6.25","1":"6.25"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"5.31","1":"5.31"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"5.31","1":"5.31"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"4.75","1":"4.75"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"5.75","1":"5.75"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"5.74","1":"5.74"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"5.74","1":"5.74"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"5.74","1":"5.74"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"5.50","1":"5.50"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"5.50","1":"5.50"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"5.37","1":"5.37"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"5.37","1":"5.37"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"5.97","1":"5.97"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"5.97","1":"5.97"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"6.25","1":"6.25"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"7.00","1":"7.00"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"8.00","1":"8.00"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"7.50","1":"7.50"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"7.75","1":"7.75"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"6.77","1":"6.77"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"6.50","1":"6.50"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"6.80","1":"6.80"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"6.82","1":"6.82"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"6.80","1":"6.80"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"6.80","1":"6.80"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"7.00","1":"7.00"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"7.00","1":"7.00"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"7.35","1":"7.35"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"6.60","1":"6.60"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"6.60","1":"6.60"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"6.65","1":"6.65"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"7.40","1":"7.40"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"6.52","1":"6.52"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.52","1":"6.52"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"6.50","1":"6.50"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"6.26","1":"6.26"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"6.65","1":"6.65"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"6.65","1":"6.65"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"6.65","1":"6.65"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"6.01","1":"6.01"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"6.05","1":"6.05"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"6.05","1":"6.05"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"6.50","1":"6.50"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"6.40","1":"6.40"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"6.40","1":"6.40"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"6.25","1":"6.25"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"6.10","1":"6.10"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"5.75","1":"5.75"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"5.53","1":"5.53"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"5.53","1":"5.53"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"5.70","1":"5.70"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"5.80","1":"5.80"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"5.50","1":"5.50"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"6.50","1":"6.50"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"6.47","1":"6.47"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"5.91","1":"5.91"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"6.19","1":"6.19"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"6.18","1":"6.18"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"6.00","1":"6.00"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"6.38","1":"6.38"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"6.30","1":"6.30"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"6.70","1":"6.70"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"6.75","1":"6.75"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"6.69","1":"6.69"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"7.00","1":"7.00"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"7.05","1":"7.05"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"8.05","1":"8.05"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"8.00","1":"8.00"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"7.43","1":"7.43"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"8.43","1":"8.43"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"9.36","1":"9.36"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"9.25","1":"9.25"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"9.25","1":"9.25"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"9.55","1":"9.55"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"9.03","1":"9.03"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"8.77","1":"8.77"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.75","1":"8.75"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"8.50","1":"8.50"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"9.00","1":"9.00"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"8.52","1":"8.52"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"9.35","1":"9.35"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"9.94","1":"9.94"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"10.94","1":"10.94"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"11.94","1":"11.94"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"12.94","1":"12.94"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"13.94","1":"13.94"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"13.51","1":"13.51"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"14.51","1":"14.51"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"15.51","1":"15.51"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"16.51","1":"16.51"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"17.51","1":"17.51"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"17.80","1":"17.80"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"17.03","1":"17.03"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"16.20","1":"16.20"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"15.68","1":"15.68"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"16.68","1":"16.68"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"18.00","1":"18.00"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"18.99","1":"18.99"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"18.15","1":"18.15"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"18.07","1":"18.07"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"18.65","1":"18.65"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"18.80","1":"18.80"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"19.00","1":"19.00"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"20.16","1":"20.16"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"19.16","1":"19.16"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"18.18","1":"18.18"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"18.18","1":"18.18"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"18.49","1":"18.49"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"17.85","1":"17.85"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"16.85","1":"16.85"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"15.89","1":"15.89"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"14.89","1":"14.89"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"15.99","1":"15.99"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"16.31","1":"16.31"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"16.24","1":"16.24"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"16.15","1":"16.15"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"15.90","1":"15.90"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"16.64","1":"16.64"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"16.95","1":"16.95"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"17.00","1":"17.00"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"16.10","1":"16.10"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"16.49","1":"16.49"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"16.21","1":"16.21"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"16.20","1":"16.20"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"16.72","1":"16.72"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"17.40","1":"17.40"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"17.47","1":"17.47"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"17.80","1":"17.80"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"17.43","1":"17.43"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"16.93","1":"16.93"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"16.90","1":"16.90"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"17.33","1":"17.33"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"17.10","1":"17.10"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"16.23","1":"16.23"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"15.23","1":"15.23"},{"s_date":"Mar 05, 13","0":"Mar 05, 13","s_close":"14.81","1":"14.81"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"14.33","1":"14.33"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"15.33","1":"15.33"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"16.04","1":"16.04"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"15.78","1":"15.78"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"16.30","1":"16.30"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"15.82","1":"15.82"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"16.32","1":"16.32"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"16.20","1":"16.20"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"15.52","1":"15.52"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"16.52","1":"16.52"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"17.25","1":"17.25"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"16.78","1":"16.78"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"16.95","1":"16.95"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"16.45","1":"16.45"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"16.45","1":"16.45"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"16.50","1":"16.50"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"17.20","1":"17.20"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"17.97","1":"17.97"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"18.30","1":"18.30"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"18.76","1":"18.76"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"19.55","1":"19.55"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"19.05","1":"19.05"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"18.80","1":"18.80"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"18.50","1":"18.50"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"18.11","1":"18.11"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"17.95","1":"17.95"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"17.95","1":"17.95"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"18.23","1":"18.23"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"18.20","1":"18.20"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"18.35","1":"18.35"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"17.35","1":"17.35"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"16.01","1":"16.01"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"15.90","1":"15.90"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"16.85","1":"16.85"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"15.85","1":"15.85"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"15.05","1":"15.05"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"15.05","1":"15.05"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"14.81","1":"14.81"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"14.99","1":"14.99"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"15.20","1":"15.20"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"15.05","1":"15.05"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"15.75","1":"15.75"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"14.75","1":"14.75"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"15.55","1":"15.55"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"15.24","1":"15.24"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"15.24","1":"15.24"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"16.10","1":"16.10"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"15.37","1":"15.37"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"14.76","1":"14.76"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"15.20","1":"15.20"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"15.85","1":"15.85"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"16.20","1":"16.20"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"16.98","1":"16.98"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"16.63","1":"16.63"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"17.15","1":"17.15"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"17.58","1":"17.58"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"16.58","1":"16.58"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"17.25","1":"17.25"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"16.40","1":"16.40"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"16.85","1":"16.85"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"17.15","1":"17.15"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"17.35","1":"17.35"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"16.35","1":"16.35"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"16.00","1":"16.00"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"15.89","1":"15.89"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"16.14","1":"16.14"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"16.39","1":"16.39"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"15.50","1":"15.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"15.90","1":"15.90"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"16.50","1":"16.50"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"15.99","1":"15.99"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"16.70","1":"16.70"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"16.60","1":"16.60"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"16.55","1":"16.55"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"17.55","1":"17.55"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"17.49","1":"17.49"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"17.75","1":"17.75"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"17.90","1":"17.90"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"17.95","1":"17.95"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"17.00","1":"17.00"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"17.49","1":"17.49"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"17.84","1":"17.84"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"18.50","1":"18.50"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"17.61","1":"17.61"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"16.95","1":"16.95"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"16.22","1":"16.22"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"16.80","1":"16.80"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"16.70","1":"16.70"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"16.70","1":"16.70"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"15.70","1":"15.70"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"16.45","1":"16.45"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"16.99","1":"16.99"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"17.69","1":"17.69"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"17.89","1":"17.89"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"16.80","1":"16.80"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"16.00","1":"16.00"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"15.00","1":"15.00"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"13.00","1":"13.00"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"12.25","1":"12.25"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"13.25","1":"13.25"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"13.05","1":"13.05"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"13.99","1":"13.99"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"14.80","1":"14.80"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"14.00","1":"14.00"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"13.00","1":"13.00"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"13.01","1":"13.01"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"13.80","1":"13.80"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"12.91","1":"12.91"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"12.91","1":"12.91"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.00","1":"13.00"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"12.38","1":"12.38"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"13.38","1":"13.38"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"13.50","1":"13.50"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"13.37","1":"13.37"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"13.00","1":"13.00"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"14.00","1":"14.00"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"14.89","1":"14.89"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"14.90","1":"14.90"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"15.85","1":"15.85"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"15.53","1":"15.53"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"15.45","1":"15.45"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"15.99","1":"15.99"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"16.45","1":"16.45"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"16.43","1":"16.43"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"16.64","1":"16.64"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"17.64","1":"17.64"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"18.64","1":"18.64"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"19.64","1":"19.64"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"20.64","1":"20.64"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"21.67","1":"21.67"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"22.75","1":"22.75"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"23.88","1":"23.88"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"25.07","1":"25.07"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"26.32","1":"26.32"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"27.63","1":"27.63"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"27.83","1":"27.83"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"29.22","1":"29.22"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"30.68","1":"30.68"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"32.21","1":"32.21"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"32.44","1":"32.44"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"34.06","1":"34.06"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"35.76","1":"35.76"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"34.95","1":"34.95"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"35.60","1":"35.60"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"37.38","1":"37.38"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"39.24","1":"39.24"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"41.20","1":"41.20"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"43.26","1":"43.26"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"45.42","1":"45.42"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"47.69","1":"47.69"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"50.07","1":"50.07"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"52.57","1":"52.57"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"55.15","1":"55.15"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"57.90","1":"57.90"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"60.79","1":"60.79"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"63.82","1":"63.82"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"67.00","1":"67.00"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"70.00","1":"70.00"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"67.00","1":"67.00"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"37.11","1":"37.11"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"38.96","1":"38.96"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"40.90","1":"40.90"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"42.94","1":"42.94"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"40.80","1":"40.80"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"38.76","1":"38.76"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"35.66","1":"35.66"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"34.76","1":"34.76"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"33.03","1":"33.03"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"31.38","1":"31.38"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"29.82","1":"29.82"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"28.33","1":"28.33"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"27.00","1":"27.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"26.20","1":"26.20"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"26.75","1":"26.75"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"28.08","1":"28.08"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"29.48","1":"29.48"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"30.95","1":"30.95"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"29.70","1":"29.70"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"31.18","1":"31.18"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"29.63","1":"29.63"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"28.15","1":"28.15"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"29.55","1":"29.55"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"28.10","1":"28.10"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"26.70","1":"26.70"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"25.37","1":"25.37"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"26.63","1":"26.63"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"27.00","1":"27.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"27.89","1":"27.89"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"26.50","1":"26.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"27.82","1":"27.82"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"26.45","1":"26.45"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"26.45","1":"26.45"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"26.95","1":"26.95"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"26.49","1":"26.49"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"25.17","1":"25.17"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"25.17","1":"25.17"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"23.77","1":"23.77"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"22.59","1":"22.59"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"21.47","1":"21.47"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"22.07","1":"22.07"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"22.49","1":"22.49"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"22.05","1":"22.05"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"22.05","1":"22.05"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"22.05","1":"22.05"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"21.55","1":"21.55"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"22.62","1":"22.62"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"21.89","1":"21.89"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"22.98","1":"22.98"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"22.00","1":"22.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"21.50","1":"21.50"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"22.57","1":"22.57"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"22.57","1":"22.57"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"22.10","1":"22.10"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"21.00","1":"21.00"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"20.10","1":"20.10"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"19.20","1":"19.20"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.50","1":"18.50"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"19.45","1":"19.45"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"18.45","1":"18.45"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"18.45","1":"18.45"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"17.06","1":"17.06"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"17.90","1":"17.90"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"18.90","1":"18.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"18.70","1":"18.70"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"18.31","1":"18.31"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"19.31","1":"19.31"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.35","1":"18.35"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"17.35","1":"17.35"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.15","1":"18.15"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.15","1":"19.15"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"20.15","1":"20.15"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"21.15","1":"21.15"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"22.11","1":"22.11"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"21.01","1":"21.01"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"18.43","1":"18.43"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"17.43","1":"17.43"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"17.15","1":"17.15"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"17.20","1":"17.20"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"18.20","1":"18.20"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"17.20","1":"17.20"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"17.16","1":"17.16"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"16.42","1":"16.42"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"15.48","1":"15.48"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"16.00","1":"16.00"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"15.35","1":"15.35"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"15.24","1":"15.24"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"15.32","1":"15.32"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"15.01","1":"15.01"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"14.30","1":"14.30"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"14.64","1":"14.64"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"14.90","1":"14.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"15.50","1":"15.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"15.31","1":"15.31"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"15.63","1":"15.63"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"15.99","1":"15.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"15.30","1":"15.30"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.97","1":"14.97"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.43","1":"14.43"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.82","1":"14.82"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.50","1":"14.50"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.50","1":"14.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.25","1":"15.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.01","1":"15.01"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.48","1":"15.48"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.36","1":"15.36"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.91","1":"15.91"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"15.16","1":"15.16"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.90","1":"15.90"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"16.02","1":"16.02"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"16.53","1":"16.53"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"15.75","1":"15.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"14.01","1":"14.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"15.01","1":"15.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"16.01","1":"16.01"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"17.01","1":"17.01"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"18.01","1":"18.01"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"17.42","1":"17.42"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"16.96","1":"16.96"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"15.97","1":"15.97"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"16.13","1":"16.13"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"15.80","1":"15.80"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"16.01","1":"16.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.52","1":"15.52"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"16.10","1":"16.10"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.72","1":"15.72"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.99","1":"15.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"14.99","1":"14.99"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.34","1":"15.34"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"15.50","1":"15.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"14.55","1":"14.55"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"13.58","1":"13.58"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"12.58","1":"12.58"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"12.01","1":"12.01"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"11.76","1":"11.76"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"11.45","1":"11.45"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"11.50","1":"11.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"12.19","1":"12.19"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"11.95","1":"11.95"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"12.30","1":"12.30"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"11.40","1":"11.40"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"11.00","1":"11.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"10.50","1":"10.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"10.00","1":"10.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"9.00","1":"9.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"8.83","1":"8.83"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"8.11","1":"8.11"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"9.10","1":"9.10"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"9.30","1":"9.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9.38","1":"9.38"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"10.04","1":"10.04"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"11.04","1":"11.04"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"10.75","1":"10.75"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"10.44","1":"10.44"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"10.50","1":"10.50"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"10.05","1":"10.05"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"9.20","1":"9.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"9.65","1":"9.65"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"10.00","1":"10.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"9.52","1":"9.52"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"9.50","1":"9.50"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"9.01","1":"9.01"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"8.78","1":"8.78"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"8.65","1":"8.65"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"9.48","1":"9.48"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"10.00","1":"10.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"9.90","1":"9.90"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"9.13","1":"9.13"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"9.45","1":"9.45"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"9.85","1":"9.85"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"9.87","1":"9.87"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"10.86","1":"10.86"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"11.70","1":"11.70"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"11.15","1":"11.15"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"11.10","1":"11.10"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"11.35","1":"11.35"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"11.40","1":"11.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"11.74","1":"11.74"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"11.20","1":"11.20"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"11.00","1":"11.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"10.80","1":"10.80"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"10.90","1":"10.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"10.99","1":"10.99"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.65","1":"10.65"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"10.65","1":"10.65"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"9.65","1":"9.65"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"10.65","1":"10.65"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.85","1":"10.85"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"11.85","1":"11.85"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"11.93","1":"11.93"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"12.24","1":"12.24"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"12.62","1":"12.62"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.84","1":"12.84"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"12.45","1":"12.45"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"12.45","1":"12.45"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"12.45","1":"12.45"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"11.70","1":"11.70"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"11.11","1":"11.11"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"11.34","1":"11.34"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"10.90","1":"10.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"11.15","1":"11.15"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"11.17","1":"11.17"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"11.60","1":"11.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"10.70","1":"10.70"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"11.30","1":"11.30"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"10.80","1":"10.80"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"10.84","1":"10.84"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"11.84","1":"11.84"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"12.84","1":"12.84"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"12.99","1":"12.99"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"13.41","1":"13.41"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"13.26","1":"13.26"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"13.99","1":"13.99"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"13.01","1":"13.01"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"13.20","1":"13.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"13.60","1":"13.60"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"13.80","1":"13.80"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"14.39","1":"14.39"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"13.55","1":"13.55"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"13.50","1":"13.50"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"12.65","1":"12.65"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"13.00","1":"13.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"12.00","1":"12.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"11.10","1":"11.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"10.35","1":"10.35"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"10.65","1":"10.65"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"11.25","1":"11.25"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"11.90","1":"11.90"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"11.90","1":"11.90"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"11.90","1":"11.90"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"11.85","1":"11.85"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"12.00","1":"12.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"10.44","1":"10.44"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"9.56","1":"9.56"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"9.40","1":"9.40"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"9.51","1":"9.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"10.00","1":"10.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"10.13","1":"10.13"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"10.49","1":"10.49"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"9.51","1":"9.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"9.51","1":"9.51"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"8.77","1":"8.77"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"9.30","1":"9.30"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"8.70","1":"8.70"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"9.20","1":"9.20"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"9.30","1":"9.30"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"9.10","1":"9.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"8.90","1":"8.90"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"8.50","1":"8.50"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"8.49","1":"8.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"9.00","1":"9.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"9.19","1":"9.19"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"9.34","1":"9.34"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"8.92","1":"8.92"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"9.00","1":"9.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"9.13","1":"9.13"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"9.60","1":"9.60"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"9.65","1":"9.65"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.40","1":"10.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.58","1":"10.58"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.90","1":"10.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"10.34","1":"10.34"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.70","1":"10.70"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"9.70","1":"9.70"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"9.95","1":"9.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"9.40","1":"9.40"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"9.23","1":"9.23"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"9.60","1":"9.60"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"9.60","1":"9.60"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"9.99","1":"9.99"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"9.80","1":"9.80"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"9.80","1":"9.80"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"10.00","1":"10.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"9.70","1":"9.70"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"9.35","1":"9.35"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"8.70","1":"8.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"8.80","1":"8.80"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"9.20","1":"9.20"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"9.20","1":"9.20"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"9.80","1":"9.80"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"10.25","1":"10.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"10.60","1":"10.60"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"10.35","1":"10.35"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"9.50","1":"9.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"8.87","1":"8.87"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"9.84","1":"9.84"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"10.84","1":"10.84"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"11.15","1":"11.15"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"11.65","1":"11.65"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"11.13","1":"11.13"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"10.00","1":"10.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"11.00","1":"11.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"11.18","1":"11.18"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"11.70","1":"11.70"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"10.70","1":"10.70"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"10.80","1":"10.80"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"10.50","1":"10.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.10","1":"11.10"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"11.49","1":"11.49"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"11.00","1":"11.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.48","1":"11.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"11.40","1":"11.40"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"11.60","1":"11.60"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"11.01","1":"11.01"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.52","1":"10.52"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"9.60","1":"9.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"9.15","1":"9.15"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"8.80","1":"8.80"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"9.20","1":"9.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"9.56","1":"9.56"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"9.50","1":"9.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"9.46","1":"9.46"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"9.91","1":"9.91"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"9.66","1":"9.66"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"9.80","1":"9.80"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"9.75","1":"9.75"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"9.62","1":"9.62"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"10.18","1":"10.18"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"9.71","1":"9.71"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"10.00","1":"10.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"10.60","1":"10.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"9.89","1":"9.89"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"9.25","1":"9.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"9.33","1":"9.33"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"9.34","1":"9.34"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"9.50","1":"9.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"10.23","1":"10.23"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"10.33","1":"10.33"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"10.22","1":"10.22"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"10.22","1":"10.22"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"10.11","1":"10.11"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"10.10","1":"10.10"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"9.90","1":"9.90"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"10.25","1":"10.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"11.00","1":"11.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"10.50","1":"10.50"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"10.11","1":"10.11"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"10.28","1":"10.28"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"10.50","1":"10.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"10.71","1":"10.71"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"10.71","1":"10.71"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"11.71","1":"11.71"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"12.30","1":"12.30"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"11.88","1":"11.88"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"11.55","1":"11.55"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"12.29","1":"12.29"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"12.20","1":"12.20"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"11.20","1":"11.20"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"11.00","1":"11.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"10.50","1":"10.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"9.35","1":"9.35"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"9.32","1":"9.32"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"10.00","1":"10.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"10.60","1":"10.60"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"10.69","1":"10.69"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"11.20","1":"11.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"10.40","1":"10.40"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"10.40","1":"10.40"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"11.40","1":"11.40"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"12.40","1":"12.40"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"11.80","1":"11.80"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"11.05","1":"11.05"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"10.05","1":"10.05"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"9.49","1":"9.49"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"9.49","1":"9.49"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"8.80","1":"8.80"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"7.80","1":"7.80"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"8.80","1":"8.80"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"9.39","1":"9.39"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"9.00","1":"9.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"8.10","1":"8.10"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"8.99","1":"8.99"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"8.00","1":"8.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"9.00","1":"9.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"9.07","1":"9.07"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"9.00","1":"9.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"8.70","1":"8.70"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"8.60","1":"8.60"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"8.30","1":"8.30"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"7.30","1":"7.30"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"7.30","1":"7.30"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"7.30","1":"7.30"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"6.50","1":"6.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"7.50","1":"7.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"6.51","1":"6.51"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"7.50","1":"7.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"8.50","1":"8.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"9.10","1":"9.10"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"8.40","1":"8.40"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"7.70","1":"7.70"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"8.70","1":"8.70"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"8.50","1":"8.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"8.00","1":"8.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"7.99","1":"7.99"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.99","1":"8.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"9.00","1":"9.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"8.40","1":"8.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"12.65","1":"12.65"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.65","1":"11.65"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"10.90","1":"10.90"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.90","1":"9.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.90","1":"10.90"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.70","1":"11.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.00","1":"12.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.25","1":"12.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.50","1":"12.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.02","1":"11.02"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.90","1":"10.90"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"12.95","1":"12.95"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.92","1":"11.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"10.92","1":"10.92"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"10.92","1":"10.92"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"11.00","1":"11.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"11.00","1":"11.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"11.29","1":"11.29"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"10.29","1":"10.29"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"9.70","1":"9.70"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"10.00","1":"10.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"13.85","1":"13.85"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"13.90","1":"13.90"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"13.20","1":"13.20"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"12.59","1":"12.59"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"12.30","1":"12.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"11.30","1":"11.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"10.51","1":"10.51"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"10.21","1":"10.21"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"10.45","1":"10.45"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"10.38","1":"10.38"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"10.50","1":"10.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"11.50","1":"11.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"11.50","1":"11.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"12.44","1":"12.44"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"12.98","1":"12.98"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.00","1":"13.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"12.00","1":"12.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"11.10","1":"11.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"10.50","1":"10.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.25","1":"10.25"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"11.49","1":"11.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"11.73","1":"11.73"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"12.55","1":"12.55"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"13.55","1":"13.55"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"14.54","1":"14.54"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"13.45","1":"13.45"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"14.30","1":"14.30"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"14.40","1":"14.40"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"12.95","1":"12.95"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"13.02","1":"13.02"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"14.00","1":"14.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"12.95","1":"12.95"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"12.43","1":"12.43"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"11.44","1":"11.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"12.44","1":"12.44"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"13.44","1":"13.44"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"13.44","1":"13.44"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"14.44","1":"14.44"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"13.88","1":"13.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.88","1":"12.88"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"13.12","1":"13.12"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"13.99","1":"13.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.13","1":"14.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"14.03","1":"14.03"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"14.03","1":"14.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"13.10","1":"13.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"13.23","1":"13.23"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"12.89","1":"12.89"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"12.01","1":"12.01"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"12.94","1":"12.94"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"12.90","1":"12.90"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"12.17","1":"12.17"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"12.00","1":"12.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"12.89","1":"12.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"12.99","1":"12.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"12.79","1":"12.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"12.79","1":"12.79"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"12.99","1":"12.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"13.99","1":"13.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"13.33","1":"13.33"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"12.33","1":"12.33"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"12.60","1":"12.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.49","1":"13.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.50","1":"14.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"15.58","1":"15.58"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"15.58","1":"15.58"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.00","1":"13.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"14.48","1":"14.48"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.50","1":"14.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.45","1":"13.45"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.99","1":"12.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.50","1":"12.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.00","1":"12.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"11.51","1":"11.51"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"13.14","1":"13.14"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"12.70","1":"12.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"12.22","1":"12.22"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.22","1":"13.22"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"13.22","1":"13.22"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"13.22","1":"13.22"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.20","1":"13.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.99","1":"13.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.20","1":"13.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.00","1":"13.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.95","1":"12.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"11.50","1":"11.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"11.50","1":"11.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"11.20","1":"11.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"10.20","1":"10.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"10.50","1":"10.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"10.65","1":"10.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"12.50","1":"12.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.11","1":"11.11"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"10.75","1":"10.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"11.25","1":"11.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"10.75","1":"10.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.00","1":"10.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"9.60","1":"9.60"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"9.06","1":"9.06"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"9.50","1":"9.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"9.00","1":"9.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.30","1":"9.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"8.50","1":"8.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"8.50","1":"8.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.75","1":"7.75"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"8.40","1":"8.40"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"8.75","1":"8.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.42","1":"8.42"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.35","1":"9.35"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"8.99","1":"8.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"8.50","1":"8.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.06","1":"8.06"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.50","1":"8.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"8.50","1":"8.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"8.50","1":"8.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"8.85","1":"8.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"8.50","1":"8.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"8.60","1":"8.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"8.60","1":"8.60"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.76","1":"9.76"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.73","1":"10.73"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.69","1":"11.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.86","1":"12.86"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"11.68","1":"11.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.14","1":"11.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.33","1":"11.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.46","1":"12.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.70","1":"13.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"12.85","1":"12.85"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"12.06","1":"12.06"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"12.47","1":"12.47"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"12.47","1":"12.47"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.55","1":"11.55"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"12.70","1":"12.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.97","1":"13.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.97","1":"13.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.37","1":"15.37"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.91","1":"16.91"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"18.60","1":"18.60"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.99","1":"16.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.10","1":"17.10"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.60","1":"14.60"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.47","1":"13.47"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.97","1":"13.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.97","1":"13.97"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.03","1":"13.03"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.99","1":"13.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"12.60","1":"12.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"12.03","1":"12.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.03","1":"12.03"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"11.29","1":"11.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.95","1":"10.95"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.95","1":"10.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.20","1":"10.20"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"10.20","1":"10.20"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.20","1":"10.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.20","1":"10.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"11.14","1":"11.14"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"12.25","1":"12.25"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.48","1":"13.48"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.08","1":"13.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.39","1":"14.39"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.83","1":"15.83"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"16.98","1":"16.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"16.10","1":"16.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.00","1":"16.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.70","1":"14.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.45","1":"15.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.91","1":"13.91"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"12.52","1":"12.52"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"12.52","1":"12.52"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.71","1":"13.71"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.88","1":"14.88"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.10","1":"15.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"15.10","1":"15.10"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"13.71","1":"13.71"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.80","1":"12.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.94","1":"12.94"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.56","1":"12.56"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.56","1":"12.56"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"12.56","1":"12.56"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"12.53","1":"12.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"12.53","1":"12.53"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"12.53","1":"12.53"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.69","1":"12.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.20","1":"12.20"}]}